Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 3,145 | 3,370 | 3,065 | 3,350 | 3,350 | +5 (+0.15%) | 541,800 |
9 Mar 2020 | JPY | 3,430 | 3,445 | 3,300 | 3,345 | 3,345 | -240 (-6.69%) | 574,900 |
6 Mar 2020 | JPY | 3,630 | 3,640 | 3,560 | 3,585 | 3,585 | -90 (-2.45%) | 316,700 |
5 Mar 2020 | JPY | 3,675 | 3,700 | 3,630 | 3,675 | 3,675 | +45 (+1.24%) | 314,200 |
4 Mar 2020 | JPY | 3,625 | 3,685 | 3,585 | 3,630 | 3,630 | +5 (+0.14%) | 279,300 |
3 Mar 2020 | JPY | 3,815 | 3,820 | 3,615 | 3,625 | 3,625 | -10 (-0.28%) | 311,300 |
2 Mar 2020 | JPY | 3,530 | 3,720 | 3,515 | 3,635 | 3,635 | +70 (+1.96%) | 238,900 |
28 Feb 2020 | JPY | 3,610 | 3,685 | 3,535 | 3,565 | 3,565 | -130 (-3.52%) | 431,400 |
27 Feb 2020 | JPY | 3,800 | 3,805 | 3,680 | 3,695 | 3,695 | -165 (-4.27%) | 370,500 |
26 Feb 2020 | JPY | 3,810 | 3,865 | 3,740 | 3,860 | 3,860 | -15 (-0.39%) | 411,500 |
25 Feb 2020 | JPY | 3,900 | 3,930 | 3,860 | 3,875 | 3,875 | -245 (-5.95%) | 346,700 |
21 Feb 2020 | JPY | 4,120 | 4,170 | 4,110 | 4,120 | 4,120 | +5 (+0.12%) | 163,500 |
20 Feb 2020 | JPY | 4,155 | 4,175 | 4,110 | 4,115 | 4,115 | -10 (-0.24%) | 230,300 |
19 Feb 2020 | JPY | 4,150 | 4,195 | 4,110 | 4,125 | 4,125 | +20 (+0.49%) | 176,800 |
18 Feb 2020 | JPY | 4,165 | 4,180 | 4,090 | 4,105 | 4,105 | -80 (-1.91%) | 301,800 |
17 Feb 2020 | JPY | 4,230 | 4,250 | 4,155 | 4,185 | 4,185 | -180 (-4.12%) | 392,700 |
14 Feb 2020 | JPY | 4,375 | 4,515 | 4,350 | 4,365 | 4,365 | -150 (-3.32%) | 357,900 |
13 Feb 2020 | JPY | 4,450 | 4,515 | 4,435 | 4,515 | 4,515 | +20 (+0.44%) | 343,600 |
12 Feb 2020 | JPY | 4,535 | 4,540 | 4,435 | 4,495 | 4,495 | -90 (-1.96%) | 414,200 |
10 Feb 2020 | JPY | 4,605 | 4,630 | 4,575 | 4,585 | 4,585 | -35 (-0.76%) | 166,500 |
7 Feb 2020 | JPY | 4,610 | 4,650 | 4,590 | 4,620 | 4,620 | 0.0 (0.0%) | 195,500 |
6 Feb 2020 | JPY | 4,615 | 4,645 | 4,585 | 4,620 | 4,620 | +55 (+1.20%) | 239,000 |
5 Feb 2020 | JPY | 4,600 | 4,630 | 4,535 | 4,565 | 4,565 | +15 (+0.33%) | 256,100 |
4 Feb 2020 | JPY | 4,425 | 4,550 | 4,425 | 4,550 | 4,550 | +145 (+3.29%) | 328,400 |
3 Feb 2020 | JPY | 4,305 | 4,430 | 4,305 | 4,405 | 4,405 | -25 (-0.56%) | 184,700 |
31 Jan 2020 | JPY | 4,285 | 4,450 | 4,280 | 4,430 | 4,430 | +175 (+4.11%) | 263,000 |
30 Jan 2020 | JPY | 4,325 | 4,325 | 4,225 | 4,255 | 4,255 | -65 (-1.50%) | 138,000 |
29 Jan 2020 | JPY | 4,355 | 4,365 | 4,315 | 4,320 | 4,320 | -10 (-0.23%) | 178,700 |
28 Jan 2020 | JPY | 4,305 | 4,370 | 4,305 | 4,330 | 4,330 | -20 (-0.46%) | 164,300 |
27 Jan 2020 | JPY | 4,325 | 4,370 | 4,310 | 4,350 | 4,350 | -60 (-1.36%) | 128,200 |