Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 1,789 | 1,872 | 1,755 | 1,860 | 1,860 | -3 (-0.16%) | 305,900 |
9 Mar 2020 | JPY | 1,950 | 1,956 | 1,849 | 1,863 | 1,863 | -132 (-6.62%) | 123,600 |
6 Mar 2020 | JPY | 1,990 | 2,012 | 1,979 | 1,995 | 1,995 | -29 (-1.43%) | 190,500 |
5 Mar 2020 | JPY | 2,026 | 2,034 | 2,011 | 2,024 | 2,024 | +56 (+2.85%) | 165,900 |
4 Mar 2020 | JPY | 1,954 | 2,015 | 1,952 | 1,968 | 1,968 | -19 (-0.96%) | 177,600 |
3 Mar 2020 | JPY | 2,071 | 2,080 | 1,979 | 1,987 | 1,987 | -44 (-2.17%) | 258,800 |
2 Mar 2020 | JPY | 1,974 | 2,053 | 1,968 | 2,031 | 2,031 | +57 (+2.89%) | 223,500 |
28 Feb 2020 | JPY | 1,999 | 2,011 | 1,951 | 1,974 | 1,974 | -62 (-3.05%) | 319,700 |
27 Feb 2020 | JPY | 2,107 | 2,107 | 2,030 | 2,036 | 2,036 | -84 (-3.96%) | 171,500 |
26 Feb 2020 | JPY | 2,099 | 2,129 | 2,079 | 2,120 | 2,120 | 0.0 (0.0%) | 214,300 |
25 Feb 2020 | JPY | 2,079 | 2,131 | 2,051 | 2,120 | 2,120 | -58 (-2.66%) | 237,600 |
21 Feb 2020 | JPY | 2,165 | 2,183 | 2,163 | 2,178 | 2,178 | -12 (-0.55%) | 105,900 |
20 Feb 2020 | JPY | 2,182 | 2,194 | 2,164 | 2,190 | 2,190 | +20 (+0.92%) | 120,600 |
19 Feb 2020 | JPY | 2,197 | 2,200 | 2,167 | 2,170 | 2,170 | +11 (+0.51%) | 100,700 |
18 Feb 2020 | JPY | 2,184 | 2,184 | 2,150 | 2,159 | 2,159 | -40 (-1.82%) | 107,800 |
17 Feb 2020 | JPY | 2,229 | 2,229 | 2,192 | 2,199 | 2,199 | -52 (-2.31%) | 97,700 |
14 Feb 2020 | JPY | 2,247 | 2,254 | 2,213 | 2,251 | 2,251 | -1 (-0.04%) | 175,200 |
13 Feb 2020 | JPY | 2,305 | 2,310 | 2,237 | 2,252 | 2,252 | -33 (-1.44%) | 177,500 |
12 Feb 2020 | JPY | 2,298 | 2,315 | 2,278 | 2,285 | 2,285 | -24 (-1.04%) | 148,400 |
10 Feb 2020 | JPY | 2,310 | 2,332 | 2,294 | 2,309 | 2,309 | -17 (-0.73%) | 251,500 |
7 Feb 2020 | JPY | 2,376 | 2,376 | 2,306 | 2,326 | 2,326 | +16 (+0.69%) | 216,000 |
6 Feb 2020 | JPY | 2,285 | 2,323 | 2,267 | 2,310 | 2,310 | +62 (+2.76%) | 292,200 |
5 Feb 2020 | JPY | 2,276 | 2,293 | 2,239 | 2,248 | 2,248 | -27 (-1.19%) | 455,500 |
4 Feb 2020 | JPY | 2,298 | 2,326 | 2,180 | 2,275 | 2,275 | -273 (-10.71%) | 503,200 |
3 Feb 2020 | JPY | 2,515 | 2,576 | 2,515 | 2,548 | 2,548 | -6 (-0.23%) | 139,800 |
31 Jan 2020 | JPY | 2,529 | 2,578 | 2,528 | 2,554 | 2,554 | +44 (+1.75%) | 178,300 |
30 Jan 2020 | JPY | 2,509 | 2,539 | 2,488 | 2,510 | 2,510 | -31 (-1.22%) | 260,100 |
29 Jan 2020 | JPY | 2,569 | 2,578 | 2,537 | 2,541 | 2,541 | -26 (-1.01%) | 248,500 |
28 Jan 2020 | JPY | 2,568 | 2,597 | 2,538 | 2,567 | 2,567 | -21 (-0.81%) | 162,400 |
27 Jan 2020 | JPY | 2,624 | 2,629 | 2,574 | 2,588 | 2,588 | -56 (-2.12%) | 219,700 |