Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,248 | 1,276 | 1,246 | 1,270 | 1,270 | +44 (+3.59%) | 3,263,700 |
5 Feb 2020 | JPY | 1,222 | 1,231 | 1,212 | 1,226 | 1,226 | +18 (+1.49%) | 1,709,700 |
4 Feb 2020 | JPY | 1,199 | 1,211 | 1,190 | 1,208 | 1,208 | +4 (+0.33%) | 1,809,400 |
3 Feb 2020 | JPY | 1,188 | 1,207 | 1,186 | 1,204 | 1,204 | -9 (-0.74%) | 1,690,800 |
31 Jan 2020 | JPY | 1,220 | 1,230 | 1,213 | 1,213 | 1,213 | +2 (+0.17%) | 2,119,600 |
30 Jan 2020 | JPY | 1,219 | 1,238 | 1,203 | 1,211 | 1,211 | -10 (-0.82%) | 1,886,400 |
29 Jan 2020 | JPY | 1,209 | 1,223 | 1,202 | 1,221 | 1,221 | +10 (+0.83%) | 2,012,600 |
28 Jan 2020 | JPY | 1,192 | 1,212 | 1,189 | 1,211 | 1,211 | -3 (-0.25%) | 1,818,800 |
27 Jan 2020 | JPY | 1,205 | 1,223 | 1,201 | 1,214 | 1,214 | -23 (-1.86%) | 2,150,700 |
24 Jan 2020 | JPY | 1,232 | 1,237 | 1,225 | 1,237 | 1,237 | -1 (-0.08%) | 1,855,500 |
23 Jan 2020 | JPY | 1,245 | 1,245 | 1,228 | 1,238 | 1,238 | -8 (-0.64%) | 1,648,000 |
22 Jan 2020 | JPY | 1,242 | 1,248 | 1,233 | 1,246 | 1,246 | +5 (+0.40%) | 1,669,900 |
21 Jan 2020 | JPY | 1,239 | 1,249 | 1,234 | 1,241 | 1,241 | -4 (-0.32%) | 1,628,100 |
20 Jan 2020 | JPY | 1,246 | 1,250 | 1,241 | 1,245 | 1,245 | +4 (+0.32%) | 1,141,000 |
17 Jan 2020 | JPY | 1,234 | 1,243 | 1,229 | 1,241 | 1,241 | +20 (+1.64%) | 2,484,900 |
16 Jan 2020 | JPY | 1,220 | 1,223 | 1,204 | 1,221 | 1,221 | +6 (+0.49%) | 1,855,000 |
15 Jan 2020 | JPY | 1,227 | 1,233 | 1,213 | 1,215 | 1,215 | -16 (-1.30%) | 1,389,800 |
14 Jan 2020 | JPY | 1,223 | 1,233 | 1,220 | 1,231 | 1,231 | +5 (+0.41%) | 1,755,700 |
10 Jan 2020 | JPY | 1,226 | 1,228 | 1,220 | 1,226 | 1,226 | +10 (+0.82%) | 1,584,900 |
9 Jan 2020 | JPY | 1,218 | 1,224 | 1,210 | 1,216 | 1,216 | +7 (+0.58%) | 2,199,300 |
8 Jan 2020 | JPY | 1,207 | 1,214 | 1,193 | 1,209 | 1,209 | -28 (-2.26%) | 2,374,700 |
7 Jan 2020 | JPY | 1,207 | 1,239 | 1,207 | 1,237 | 1,237 | +26 (+2.15%) | 2,047,800 |
6 Jan 2020 | JPY | 1,205 | 1,215 | 1,198 | 1,211 | 1,211 | -6 (-0.49%) | 2,396,200 |
30 Dec 2019 | JPY | 1,226 | 1,227 | 1,216 | 1,217 | 1,217 | -22 (-1.78%) | 2,064,600 |
27 Dec 2019 | JPY | 1,237 | 1,245 | 1,235 | 1,239 | 1,239 | +1 (+0.08%) | 1,908,900 |
26 Dec 2019 | JPY | 1,231 | 1,240 | 1,230 | 1,238 | 1,238 | +9 (+0.73%) | 1,509,900 |
25 Dec 2019 | JPY | 1,231 | 1,232 | 1,226 | 1,229 | 1,229 | -2 (-0.16%) | 788,000 |
24 Dec 2019 | JPY | 1,231 | 1,235 | 1,227 | 1,231 | 1,231 | +4 (+0.33%) | 1,268,300 |
23 Dec 2019 | JPY | 1,238 | 1,239 | 1,226 | 1,227 | 1,227 | -9 (-0.73%) | 1,650,400 |
20 Dec 2019 | JPY | 1,240 | 1,243 | 1,229 | 1,236 | 1,236 | 0.0 (0.0%) | 1,731,500 |