Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | JPY | 3,530 | 3,530 | 3,510 | 3,530 | 3,530 | 0.0 (0.0%) | 1,400 |
27 Jan 2020 | JPY | 3,420 | 3,530 | 3,420 | 3,530 | 3,530 | 0.0 (0.0%) | 5,100 |
24 Jan 2020 | JPY | 3,530 | 3,545 | 3,505 | 3,530 | 3,530 | -25 (-0.70%) | 5,400 |
23 Jan 2020 | JPY | 3,575 | 3,585 | 3,530 | 3,555 | 3,555 | +5 (+0.14%) | 5,600 |
22 Jan 2020 | JPY | 3,520 | 3,565 | 3,510 | 3,550 | 3,550 | +35 (+1.00%) | 4,700 |
21 Jan 2020 | JPY | 3,575 | 3,580 | 3,495 | 3,515 | 3,515 | -45 (-1.26%) | 8,900 |
20 Jan 2020 | JPY | 3,565 | 3,600 | 3,560 | 3,560 | 3,560 | -5 (-0.14%) | 5,200 |
17 Jan 2020 | JPY | 3,555 | 3,565 | 3,515 | 3,565 | 3,565 | +10 (+0.28%) | 4,000 |
16 Jan 2020 | JPY | 3,535 | 3,595 | 3,535 | 3,555 | 3,555 | -25 (-0.70%) | 3,800 |
15 Jan 2020 | JPY | 3,495 | 3,600 | 3,475 | 3,580 | 3,580 | +115 (+3.32%) | 12,800 |
14 Jan 2020 | JPY | 3,405 | 3,470 | 3,365 | 3,465 | 3,465 | +115 (+3.43%) | 12,800 |
10 Jan 2020 | JPY | 3,435 | 3,450 | 3,325 | 3,350 | 3,350 | -15 (-0.45%) | 5,200 |
9 Jan 2020 | JPY | 3,210 | 3,575 | 3,190 | 3,365 | 3,365 | +170 (+5.32%) | 14,700 |
8 Jan 2020 | JPY | 3,200 | 3,200 | 3,180 | 3,195 | 3,195 | -5 (-0.16%) | 3,200 |
7 Jan 2020 | JPY | 3,195 | 3,200 | 3,175 | 3,200 | 3,200 | +30 (+0.95%) | 6,600 |
6 Jan 2020 | JPY | 3,175 | 3,225 | 3,160 | 3,170 | 3,170 | -30 (-0.94%) | 2,900 |
30 Dec 2019 | JPY | 3,165 | 3,220 | 3,165 | 3,200 | 3,200 | +5 (+0.16%) | 2,100 |
27 Dec 2019 | JPY | 3,185 | 3,220 | 3,180 | 3,195 | 3,195 | +10 (+0.31%) | 1,700 |
26 Dec 2019 | JPY | 3,230 | 3,270 | 3,185 | 3,185 | 3,185 | -20 (-0.62%) | 4,300 |
25 Dec 2019 | JPY | 3,350 | 3,350 | 3,115 | 3,205 | 3,205 | -75 (-2.29%) | 19,200 |
24 Dec 2019 | JPY | 3,210 | 3,345 | 3,210 | 3,280 | 3,280 | +80 (+2.50%) | 12,200 |
23 Dec 2019 | JPY | 3,140 | 3,200 | 3,135 | 3,200 | 3,200 | +75 (+2.40%) | 12,000 |
20 Dec 2019 | JPY | 3,115 | 3,125 | 3,080 | 3,125 | 3,125 | +30 (+0.97%) | 3,000 |
19 Dec 2019 | JPY | 3,100 | 3,125 | 3,080 | 3,095 | 3,095 | -20 (-0.64%) | 3,200 |
18 Dec 2019 | JPY | 3,150 | 3,150 | 3,065 | 3,115 | 3,115 | -30 (-0.95%) | 5,400 |
17 Dec 2019 | JPY | 3,160 | 3,160 | 3,120 | 3,145 | 3,145 | -5 (-0.16%) | 3,400 |
16 Dec 2019 | JPY | 3,055 | 3,150 | 3,035 | 3,150 | 3,150 | +90 (+2.94%) | 13,100 |
13 Dec 2019 | JPY | 3,030 | 3,060 | 3,030 | 3,060 | 3,060 | +35 (+1.16%) | 4,700 |
12 Dec 2019 | JPY | 3,035 | 3,040 | 3,020 | 3,025 | 3,025 | +5 (+0.17%) | 2,300 |
11 Dec 2019 | JPY | 3,055 | 3,055 | 3,010 | 3,020 | 3,020 | -40 (-1.31%) | 4,200 |