Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,461 | 1,506 | 1,404 | 1,500 | 1,500 | -17 (-1.12%) | 245,700 |
9 Mar 2020 | JPY | 1,544 | 1,569 | 1,504 | 1,517 | 1,517 | -107 (-6.59%) | 186,500 |
6 Mar 2020 | JPY | 1,688 | 1,689 | 1,606 | 1,624 | 1,624 | -103 (-5.96%) | 263,200 |
5 Mar 2020 | JPY | 1,820 | 1,823 | 1,725 | 1,727 | 1,727 | -60 (-3.36%) | 100,200 |
4 Mar 2020 | JPY | 1,777 | 1,819 | 1,772 | 1,787 | 1,787 | -37 (-2.03%) | 71,800 |
3 Mar 2020 | JPY | 1,920 | 1,921 | 1,824 | 1,824 | 1,824 | -34 (-1.83%) | 93,000 |
2 Mar 2020 | JPY | 1,763 | 1,905 | 1,760 | 1,858 | 1,858 | +64 (+3.57%) | 101,400 |
28 Feb 2020 | JPY | 1,807 | 1,835 | 1,787 | 1,794 | 1,794 | -93 (-4.93%) | 120,800 |
27 Feb 2020 | JPY | 1,956 | 1,957 | 1,878 | 1,887 | 1,887 | -76 (-3.87%) | 86,000 |
26 Feb 2020 | JPY | 1,994 | 1,994 | 1,928 | 1,963 | 1,963 | -49 (-2.44%) | 98,000 |
25 Feb 2020 | JPY | 1,955 | 2,039 | 1,941 | 2,012 | 2,012 | -143 (-6.64%) | 146,300 |
21 Feb 2020 | JPY | 2,188 | 2,200 | 2,150 | 2,155 | 2,155 | -65 (-2.93%) | 91,400 |
20 Feb 2020 | JPY | 2,325 | 2,325 | 2,220 | 2,220 | 2,220 | -82 (-3.56%) | 91,300 |
19 Feb 2020 | JPY | 2,229 | 2,321 | 2,227 | 2,302 | 2,302 | +54 (+2.40%) | 81,600 |
18 Feb 2020 | JPY | 2,291 | 2,313 | 2,248 | 2,248 | 2,248 | -63 (-2.73%) | 61,700 |
17 Feb 2020 | JPY | 2,270 | 2,330 | 2,238 | 2,311 | 2,311 | -30 (-1.28%) | 92,900 |
14 Feb 2020 | JPY | 2,317 | 2,346 | 2,290 | 2,341 | 2,341 | +7 (+0.30%) | 66,800 |
13 Feb 2020 | JPY | 2,355 | 2,387 | 2,334 | 2,334 | 2,334 | -41 (-1.73%) | 81,400 |
12 Feb 2020 | JPY | 2,438 | 2,438 | 2,371 | 2,375 | 2,375 | -63 (-2.58%) | 55,900 |
10 Feb 2020 | JPY | 2,424 | 2,457 | 2,406 | 2,438 | 2,438 | -8 (-0.33%) | 91,300 |
7 Feb 2020 | JPY | 2,476 | 2,492 | 2,438 | 2,446 | 2,446 | -26 (-1.05%) | 57,000 |
6 Feb 2020 | JPY | 2,450 | 2,476 | 2,450 | 2,472 | 2,472 | +35 (+1.44%) | 64,800 |
5 Feb 2020 | JPY | 2,505 | 2,515 | 2,437 | 2,437 | 2,437 | -29 (-1.18%) | 77,900 |
4 Feb 2020 | JPY | 2,414 | 2,472 | 2,410 | 2,466 | 2,466 | +47 (+1.94%) | 60,600 |
3 Feb 2020 | JPY | 2,372 | 2,428 | 2,365 | 2,419 | 2,419 | -16 (-0.66%) | 68,900 |
31 Jan 2020 | JPY | 2,415 | 2,461 | 2,398 | 2,435 | 2,435 | +68 (+2.87%) | 112,100 |
30 Jan 2020 | JPY | 2,480 | 2,507 | 2,352 | 2,367 | 2,367 | -122 (-4.90%) | 143,900 |
29 Jan 2020 | JPY | 2,534 | 2,538 | 2,479 | 2,489 | 2,489 | -20 (-0.80%) | 88,300 |
28 Jan 2020 | JPY | 2,440 | 2,518 | 2,420 | 2,509 | 2,509 | +50 (+2.03%) | 142,900 |
27 Jan 2020 | JPY | 2,450 | 2,525 | 2,352 | 2,459 | 2,459 | +24 (+0.99%) | 265,200 |