Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 2,080 | 2,114 | 2,002 | 2,046 | 2,046 | 0.0 (0.0%) | 708,800 |
23 Mar 2020 | JPY | 1,950 | 2,059 | 1,891 | 2,046 | 2,046 | +75 (+3.81%) | 1,127,600 |
19 Mar 2020 | JPY | 2,044 | 2,082 | 1,960 | 1,971 | 1,971 | -66 (-3.24%) | 1,336,300 |
18 Mar 2020 | JPY | 2,115 | 2,207 | 2,029 | 2,037 | 2,037 | -37 (-1.78%) | 1,039,500 |
17 Mar 2020 | JPY | 1,910 | 2,087 | 1,884 | 2,074 | 2,074 | +132 (+6.80%) | 1,154,500 |
16 Mar 2020 | JPY | 2,015 | 2,025 | 1,928 | 1,942 | 1,942 | -79 (-3.91%) | 1,051,900 |
13 Mar 2020 | JPY | 1,985 | 2,065 | 1,911 | 2,021 | 2,021 | -51 (-2.46%) | 1,483,600 |
12 Mar 2020 | JPY | 2,103 | 2,105 | 2,019 | 2,072 | 2,072 | -81 (-3.76%) | 670,600 |
11 Mar 2020 | JPY | 2,092 | 2,160 | 2,084 | 2,153 | 2,153 | +48 (+2.28%) | 693,200 |
10 Mar 2020 | JPY | 2,064 | 2,114 | 1,994 | 2,105 | 2,105 | +16 (+0.77%) | 775,700 |
9 Mar 2020 | JPY | 2,187 | 2,202 | 2,082 | 2,089 | 2,089 | -136 (-6.11%) | 752,200 |
6 Mar 2020 | JPY | 2,231 | 2,253 | 2,209 | 2,225 | 2,225 | -39 (-1.72%) | 610,000 |
5 Mar 2020 | JPY | 2,267 | 2,283 | 2,240 | 2,264 | 2,264 | +39 (+1.75%) | 683,700 |
4 Mar 2020 | JPY | 2,221 | 2,249 | 2,196 | 2,225 | 2,225 | -16 (-0.71%) | 751,900 |
3 Mar 2020 | JPY | 2,320 | 2,322 | 2,241 | 2,241 | 2,241 | -47 (-2.05%) | 640,900 |
2 Mar 2020 | JPY | 2,263 | 2,302 | 2,228 | 2,288 | 2,288 | -28 (-1.21%) | 884,800 |
28 Feb 2020 | JPY | 2,310 | 2,319 | 2,271 | 2,316 | 2,316 | -40 (-1.70%) | 1,022,700 |
27 Feb 2020 | JPY | 2,382 | 2,397 | 2,348 | 2,356 | 2,356 | -52 (-2.16%) | 627,800 |
26 Feb 2020 | JPY | 2,408 | 2,413 | 2,393 | 2,408 | 2,408 | -24 (-0.99%) | 519,800 |
25 Feb 2020 | JPY | 2,454 | 2,477 | 2,432 | 2,432 | 2,432 | -101 (-3.99%) | 571,800 |
21 Feb 2020 | JPY | 2,529 | 2,548 | 2,529 | 2,533 | 2,533 | +7 (+0.28%) | 293,000 |
20 Feb 2020 | JPY | 2,533 | 2,538 | 2,520 | 2,526 | 2,526 | -6 (-0.24%) | 254,400 |
19 Feb 2020 | JPY | 2,559 | 2,559 | 2,532 | 2,532 | 2,532 | -2 (-0.08%) | 349,900 |
18 Feb 2020 | JPY | 2,525 | 2,545 | 2,510 | 2,534 | 2,534 | +5 (+0.20%) | 312,900 |
17 Feb 2020 | JPY | 2,550 | 2,550 | 2,518 | 2,529 | 2,529 | -32 (-1.25%) | 315,300 |
14 Feb 2020 | JPY | 2,541 | 2,563 | 2,537 | 2,561 | 2,561 | +31 (+1.23%) | 418,800 |
13 Feb 2020 | JPY | 2,506 | 2,548 | 2,503 | 2,530 | 2,530 | +6 (+0.24%) | 524,500 |
12 Feb 2020 | JPY | 2,549 | 2,553 | 2,518 | 2,524 | 2,524 | +12 (+0.48%) | 567,600 |
10 Feb 2020 | JPY | 2,520 | 2,529 | 2,509 | 2,512 | 2,512 | -24 (-0.95%) | 248,100 |
7 Feb 2020 | JPY | 2,539 | 2,550 | 2,526 | 2,536 | 2,536 | -18 (-0.70%) | 379,300 |