Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 1,408 | 1,427 | 1,369.5 | 1,380 | 1,380 | -21 (-1.50%) | 3,951,700 |
23 Mar 2020 | JPY | 1,485 | 1,500 | 1,370.5 | 1,401 | 1,401 | -105 (-6.97%) | 5,724,000 |
19 Mar 2020 | JPY | 1,437 | 1,566 | 1,432 | 1,506 | 1,506 | +99 (+7.04%) | 6,272,700 |
18 Mar 2020 | JPY | 1,382 | 1,457 | 1,371 | 1,407 | 1,407 | +36 (+2.63%) | 5,340,000 |
17 Mar 2020 | JPY | 1,250.5 | 1,395 | 1,242.5 | 1,371 | 1,371 | +102.5 (+8.08%) | 5,628,800 |
16 Mar 2020 | JPY | 1,268.5 | 1,315 | 1,244.5 | 1,268.5 | 1,268.5 | -2.5 (-0.20%) | 3,345,600 |
13 Mar 2020 | JPY | 1,298.5 | 1,315.5 | 1,243.5 | 1,271 | 1,271 | -95 (-6.95%) | 5,144,400 |
12 Mar 2020 | JPY | 1,385.5 | 1,395.5 | 1,341.5 | 1,366 | 1,366 | -47 (-3.33%) | 4,060,100 |
11 Mar 2020 | JPY | 1,378 | 1,421 | 1,370.5 | 1,413 | 1,413 | +22.5 (+1.62%) | 3,347,000 |
10 Mar 2020 | JPY | 1,395.5 | 1,413 | 1,349 | 1,390.5 | 1,390.5 | -5.5 (-0.39%) | 4,554,300 |
9 Mar 2020 | JPY | 1,413.5 | 1,432 | 1,382.5 | 1,396 | 1,396 | -47.5 (-3.29%) | 3,045,900 |
6 Mar 2020 | JPY | 1,432 | 1,448.5 | 1,427 | 1,443.5 | 1,443.5 | -5 (-0.35%) | 2,480,200 |
5 Mar 2020 | JPY | 1,431.5 | 1,458 | 1,427 | 1,448.5 | 1,448.5 | +44.5 (+3.17%) | 2,482,900 |
4 Mar 2020 | JPY | 1,391 | 1,418.5 | 1,383.5 | 1,404 | 1,404 | +2 (+0.14%) | 1,979,700 |
3 Mar 2020 | JPY | 1,410 | 1,429 | 1,401 | 1,402 | 1,402 | +5.5 (+0.39%) | 2,999,900 |
2 Mar 2020 | JPY | 1,373.5 | 1,406.5 | 1,353 | 1,396.5 | 1,396.5 | -11 (-0.78%) | 2,852,600 |
28 Feb 2020 | JPY | 1,420.5 | 1,428 | 1,393 | 1,407.5 | 1,407.5 | -43.5 (-3.00%) | 3,575,100 |
27 Feb 2020 | JPY | 1,464.5 | 1,473.5 | 1,449 | 1,451 | 1,451 | -37.5 (-2.52%) | 2,435,100 |
26 Feb 2020 | JPY | 1,482 | 1,508 | 1,479.5 | 1,488.5 | 1,488.5 | +6 (+0.40%) | 2,697,700 |
25 Feb 2020 | JPY | 1,500 | 1,500.5 | 1,478.5 | 1,482.5 | 1,482.5 | -38 (-2.50%) | 2,255,300 |
21 Feb 2020 | JPY | 1,520 | 1,528.5 | 1,518.5 | 1,520.5 | 1,520.5 | -0.5 (-0.03%) | 1,098,100 |
20 Feb 2020 | JPY | 1,520 | 1,531.5 | 1,515.5 | 1,521 | 1,521 | -6.5 (-0.43%) | 1,218,900 |
19 Feb 2020 | JPY | 1,530 | 1,536.5 | 1,522.5 | 1,527.5 | 1,527.5 | +9 (+0.59%) | 1,390,200 |
18 Feb 2020 | JPY | 1,526 | 1,530.5 | 1,515 | 1,518.5 | 1,518.5 | -5 (-0.33%) | 1,100,800 |
17 Feb 2020 | JPY | 1,510.5 | 1,528.5 | 1,504 | 1,523.5 | 1,523.5 | +6 (+0.40%) | 937,700 |
14 Feb 2020 | JPY | 1,522 | 1,522.5 | 1,506 | 1,517.5 | 1,517.5 | +3.5 (+0.23%) | 1,221,500 |
13 Feb 2020 | JPY | 1,511.5 | 1,529 | 1,505.5 | 1,514 | 1,514 | -15 (-0.98%) | 1,574,000 |
12 Feb 2020 | JPY | 1,541.5 | 1,541.5 | 1,524.5 | 1,529 | 1,529 | -31 (-1.99%) | 1,780,900 |
10 Feb 2020 | JPY | 1,556.5 | 1,563.5 | 1,550.5 | 1,560 | 1,560 | -8 (-0.51%) | 1,355,400 |
7 Feb 2020 | JPY | 1,569.5 | 1,573.5 | 1,558 | 1,568 | 1,568 | -9.5 (-0.60%) | 1,737,900 |