Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | JPY | 2,904 | 3,055 | 2,894 | 3,045 | 3,045 | +129 (+4.42%) | 68,000 |
9 Mar 2020 | JPY | 2,913 | 2,942 | 2,854 | 2,916 | 2,916 | -60 (-2.02%) | 62,900 |
6 Mar 2020 | JPY | 3,005 | 3,035 | 2,960 | 2,976 | 2,976 | -74 (-2.43%) | 66,600 |
5 Mar 2020 | JPY | 3,055 | 3,065 | 3,025 | 3,050 | 3,050 | +5 (+0.16%) | 47,000 |
4 Mar 2020 | JPY | 3,005 | 3,110 | 3,005 | 3,045 | 3,045 | -10 (-0.33%) | 30,700 |
3 Mar 2020 | JPY | 3,180 | 3,260 | 3,055 | 3,055 | 3,055 | -110 (-3.48%) | 55,700 |
2 Mar 2020 | JPY | 3,000 | 3,180 | 3,000 | 3,165 | 3,165 | +155 (+5.15%) | 53,300 |
28 Feb 2020 | JPY | 3,090 | 3,125 | 2,987 | 3,010 | 3,010 | -150 (-4.75%) | 47,700 |
27 Feb 2020 | JPY | 3,235 | 3,235 | 3,155 | 3,160 | 3,160 | -125 (-3.81%) | 53,200 |
26 Feb 2020 | JPY | 3,230 | 3,290 | 3,195 | 3,285 | 3,285 | -15 (-0.45%) | 40,500 |
25 Feb 2020 | JPY | 3,440 | 3,490 | 3,300 | 3,300 | 3,300 | -140 (-4.07%) | 72,500 |
21 Feb 2020 | JPY | 3,450 | 3,470 | 3,440 | 3,440 | 3,440 | -25 (-0.72%) | 24,900 |
20 Feb 2020 | JPY | 3,475 | 3,495 | 3,455 | 3,465 | 3,465 | -10 (-0.29%) | 25,800 |
19 Feb 2020 | JPY | 3,530 | 3,540 | 3,475 | 3,475 | 3,475 | -10 (-0.29%) | 39,300 |
18 Feb 2020 | JPY | 3,560 | 3,560 | 3,470 | 3,485 | 3,485 | -40 (-1.13%) | 37,400 |
17 Feb 2020 | JPY | 3,535 | 3,555 | 3,515 | 3,525 | 3,525 | -35 (-0.98%) | 23,600 |
14 Feb 2020 | JPY | 3,595 | 3,595 | 3,530 | 3,560 | 3,560 | +5 (+0.14%) | 33,700 |
13 Feb 2020 | JPY | 3,450 | 3,635 | 3,425 | 3,555 | 3,555 | +85 (+2.45%) | 71,400 |
12 Feb 2020 | JPY | 3,535 | 3,535 | 3,450 | 3,470 | 3,470 | -55 (-1.56%) | 44,800 |
10 Feb 2020 | JPY | 3,570 | 3,580 | 3,525 | 3,525 | 3,525 | -80 (-2.22%) | 25,200 |
7 Feb 2020 | JPY | 3,680 | 3,680 | 3,590 | 3,605 | 3,605 | -15 (-0.41%) | 23,400 |
6 Feb 2020 | JPY | 3,545 | 3,645 | 3,540 | 3,620 | 3,620 | +145 (+4.17%) | 56,200 |
5 Feb 2020 | JPY | 3,515 | 3,520 | 3,470 | 3,475 | 3,475 | +30 (+0.87%) | 21,800 |
4 Feb 2020 | JPY | 3,370 | 3,445 | 3,370 | 3,445 | 3,445 | +35 (+1.03%) | 15,300 |
3 Feb 2020 | JPY | 3,375 | 3,430 | 3,375 | 3,410 | 3,410 | -35 (-1.02%) | 17,500 |
31 Jan 2020 | JPY | 3,420 | 3,470 | 3,420 | 3,445 | 3,445 | +40 (+1.17%) | 23,600 |
30 Jan 2020 | JPY | 3,415 | 3,415 | 3,365 | 3,405 | 3,405 | -15 (-0.44%) | 35,200 |
29 Jan 2020 | JPY | 3,365 | 3,455 | 3,365 | 3,420 | 3,420 | +40 (+1.18%) | 37,800 |
28 Jan 2020 | JPY | 3,360 | 3,400 | 3,330 | 3,380 | 3,380 | 0.0 (0.0%) | 47,800 |
27 Jan 2020 | JPY | 3,350 | 3,410 | 3,335 | 3,380 | 3,380 | -20 (-0.59%) | 34,900 |