Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 3,280 | 3,290 | 3,250 | 3,260 | 3,260 | -45 (-1.36%) | 163,400 |
23 Jan 2020 | JPY | 3,325 | 3,325 | 3,295 | 3,305 | 3,305 | -55 (-1.64%) | 135,600 |
22 Jan 2020 | JPY | 3,370 | 3,370 | 3,325 | 3,360 | 3,360 | -10 (-0.30%) | 138,400 |
21 Jan 2020 | JPY | 3,325 | 3,410 | 3,325 | 3,370 | 3,370 | +65 (+1.97%) | 270,800 |
20 Jan 2020 | JPY | 3,260 | 3,310 | 3,260 | 3,305 | 3,305 | +35 (+1.07%) | 169,800 |
17 Jan 2020 | JPY | 3,280 | 3,285 | 3,265 | 3,270 | 3,270 | -15 (-0.46%) | 112,900 |
16 Jan 2020 | JPY | 3,270 | 3,290 | 3,260 | 3,285 | 3,285 | +20 (+0.61%) | 81,800 |
15 Jan 2020 | JPY | 3,250 | 3,290 | 3,250 | 3,265 | 3,265 | -10 (-0.31%) | 102,700 |
14 Jan 2020 | JPY | 3,280 | 3,280 | 3,250 | 3,275 | 3,275 | -10 (-0.30%) | 102,200 |
10 Jan 2020 | JPY | 3,285 | 3,305 | 3,275 | 3,285 | 3,285 | -15 (-0.45%) | 94,100 |
9 Jan 2020 | JPY | 3,340 | 3,340 | 3,275 | 3,300 | 3,300 | +20 (+0.61%) | 151,900 |
8 Jan 2020 | JPY | 3,290 | 3,295 | 3,255 | 3,280 | 3,280 | -55 (-1.65%) | 161,600 |
7 Jan 2020 | JPY | 3,315 | 3,350 | 3,310 | 3,335 | 3,335 | +35 (+1.06%) | 128,700 |
6 Jan 2020 | JPY | 3,270 | 3,315 | 3,265 | 3,300 | 3,300 | -30 (-0.90%) | 132,200 |
30 Dec 2019 | JPY | 3,320 | 3,345 | 3,290 | 3,330 | 3,330 | 0.0 (0.0%) | 127,500 |
27 Dec 2019 | JPY | 3,330 | 3,340 | 3,315 | 3,330 | 3,330 | +40 (+1.22%) | 85,000 |
26 Dec 2019 | JPY | 3,250 | 3,290 | 3,250 | 3,290 | 3,290 | +40 (+1.23%) | 83,500 |
25 Dec 2019 | JPY | 3,280 | 3,280 | 3,230 | 3,250 | 3,250 | -40 (-1.22%) | 144,600 |
24 Dec 2019 | JPY | 3,330 | 3,340 | 3,280 | 3,290 | 3,290 | 0.0 (0.0%) | 115,100 |
23 Dec 2019 | JPY | 3,310 | 3,315 | 3,290 | 3,290 | 3,290 | -30 (-0.90%) | 59,500 |
20 Dec 2019 | JPY | 3,340 | 3,345 | 3,310 | 3,320 | 3,320 | +5 (+0.15%) | 139,100 |
19 Dec 2019 | JPY | 3,335 | 3,345 | 3,295 | 3,315 | 3,315 | -30 (-0.90%) | 126,100 |
18 Dec 2019 | JPY | 3,395 | 3,405 | 3,325 | 3,345 | 3,345 | -15 (-0.45%) | 142,300 |
17 Dec 2019 | JPY | 3,350 | 3,365 | 3,315 | 3,360 | 3,360 | +60 (+1.82%) | 161,100 |
16 Dec 2019 | JPY | 3,315 | 3,325 | 3,295 | 3,300 | 3,300 | -30 (-0.90%) | 184,600 |
13 Dec 2019 | JPY | 3,350 | 3,365 | 3,315 | 3,330 | 3,330 | 0.0 (0.0%) | 198,400 |
12 Dec 2019 | JPY | 3,380 | 3,395 | 3,330 | 3,330 | 3,330 | -55 (-1.62%) | 174,300 |
11 Dec 2019 | JPY | 3,390 | 3,400 | 3,370 | 3,385 | 3,385 | -5 (-0.15%) | 152,800 |
10 Dec 2019 | JPY | 3,405 | 3,430 | 3,390 | 3,390 | 3,390 | -15 (-0.44%) | 95,400 |
9 Dec 2019 | JPY | 3,440 | 3,440 | 3,395 | 3,405 | 3,405 | +10 (+0.29%) | 108,000 |