Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | JPY | 1,162 | 1,175 | 1,087 | 1,108 | 1,108 | -24 (-2.12%) | 637,200 |
18 Mar 2020 | JPY | 1,197 | 1,229 | 1,125 | 1,132 | 1,132 | -42 (-3.58%) | 605,200 |
17 Mar 2020 | JPY | 1,095 | 1,186 | 1,076 | 1,174 | 1,174 | +40 (+3.53%) | 794,100 |
16 Mar 2020 | JPY | 1,130 | 1,239 | 1,125 | 1,134 | 1,134 | +14 (+1.25%) | 850,000 |
13 Mar 2020 | JPY | 1,162 | 1,174 | 1,055 | 1,120 | 1,120 | -100 (-8.20%) | 899,800 |
12 Mar 2020 | JPY | 1,176 | 1,239 | 1,170 | 1,220 | 1,220 | +14 (+1.16%) | 835,700 |
11 Mar 2020 | JPY | 1,251 | 1,268 | 1,205 | 1,206 | 1,206 | -72 (-5.63%) | 618,200 |
10 Mar 2020 | JPY | 1,199 | 1,285 | 1,158 | 1,278 | 1,278 | +42 (+3.40%) | 831,900 |
9 Mar 2020 | JPY | 1,265 | 1,275 | 1,226 | 1,236 | 1,236 | -65 (-5.00%) | 724,300 |
6 Mar 2020 | JPY | 1,322 | 1,346 | 1,287 | 1,301 | 1,301 | -39 (-2.91%) | 506,500 |
5 Mar 2020 | JPY | 1,361 | 1,365 | 1,334 | 1,340 | 1,340 | +9 (+0.68%) | 457,600 |
4 Mar 2020 | JPY | 1,297 | 1,341 | 1,288 | 1,331 | 1,331 | +2 (+0.15%) | 350,400 |
3 Mar 2020 | JPY | 1,395 | 1,406 | 1,327 | 1,329 | 1,329 | -23 (-1.70%) | 570,100 |
2 Mar 2020 | JPY | 1,286 | 1,372 | 1,284 | 1,352 | 1,352 | +54 (+4.16%) | 611,400 |
28 Feb 2020 | JPY | 1,290 | 1,317 | 1,260 | 1,298 | 1,298 | -30 (-2.26%) | 910,700 |
27 Feb 2020 | JPY | 1,373 | 1,386 | 1,314 | 1,328 | 1,328 | -56 (-4.05%) | 950,600 |
26 Feb 2020 | JPY | 1,405 | 1,439 | 1,361 | 1,384 | 1,384 | -39 (-2.74%) | 643,200 |
25 Feb 2020 | JPY | 1,364 | 1,449 | 1,363 | 1,423 | 1,423 | -10 (-0.70%) | 640,000 |
21 Feb 2020 | JPY | 1,475 | 1,480 | 1,428 | 1,433 | 1,433 | -47 (-3.18%) | 846,300 |
20 Feb 2020 | JPY | 1,487 | 1,525 | 1,471 | 1,480 | 1,480 | +25 (+1.72%) | 687,000 |
19 Feb 2020 | JPY | 1,432 | 1,472 | 1,426 | 1,455 | 1,455 | +29 (+2.03%) | 780,200 |
18 Feb 2020 | JPY | 1,489 | 1,496 | 1,409 | 1,426 | 1,426 | -66 (-4.42%) | 774,800 |
17 Feb 2020 | JPY | 1,466 | 1,516 | 1,461 | 1,492 | 1,492 | +8 (+0.54%) | 556,800 |
14 Feb 2020 | JPY | 1,506 | 1,510 | 1,466 | 1,484 | 1,484 | -38 (-2.50%) | 936,600 |
13 Feb 2020 | JPY | 1,585 | 1,606 | 1,521 | 1,522 | 1,522 | -71 (-4.46%) | 1,208,800 |
12 Feb 2020 | JPY | 1,600 | 1,607 | 1,457 | 1,593 | 1,593 | -86 (-5.12%) | 2,465,700 |
10 Feb 2020 | JPY | 1,748 | 1,748 | 1,660 | 1,679 | 1,679 | -39 (-2.27%) | 864,100 |
7 Feb 2020 | JPY | 1,713 | 1,740 | 1,684 | 1,718 | 1,718 | +5 (+0.29%) | 441,300 |
6 Feb 2020 | JPY | 1,689 | 1,713 | 1,678 | 1,713 | 1,713 | +39 (+2.33%) | 410,900 |
5 Feb 2020 | JPY | 1,697 | 1,708 | 1,641 | 1,674 | 1,674 | +2 (+0.12%) | 505,500 |