Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | JPY | 2,087 | 2,163 | 2,087 | 2,160 | 2,160 | -14 (-0.64%) | 5,900 |
31 Jan 2020 | JPY | 2,100 | 2,174 | 2,095 | 2,174 | 2,174 | +94 (+4.52%) | 6,900 |
30 Jan 2020 | JPY | 2,201 | 2,201 | 2,004 | 2,080 | 2,080 | -21 (-1.00%) | 30,500 |
29 Jan 2020 | JPY | 2,268 | 2,268 | 2,101 | 2,101 | 2,101 | -167 (-7.36%) | 35,600 |
28 Jan 2020 | JPY | 2,288 | 2,288 | 2,234 | 2,268 | 2,268 | -21 (-0.92%) | 9,300 |
27 Jan 2020 | JPY | 2,270 | 2,290 | 2,255 | 2,289 | 2,289 | +17 (+0.75%) | 11,300 |
24 Jan 2020 | JPY | 2,290 | 2,294 | 2,269 | 2,272 | 2,272 | -17 (-0.74%) | 7,300 |
23 Jan 2020 | JPY | 2,288 | 2,293 | 2,278 | 2,289 | 2,289 | +5 (+0.22%) | 6,000 |
22 Jan 2020 | JPY | 2,295 | 2,298 | 2,278 | 2,284 | 2,284 | -7 (-0.31%) | 5,400 |
21 Jan 2020 | JPY | 2,301 | 2,322 | 2,291 | 2,291 | 2,291 | -4 (-0.17%) | 4,200 |
20 Jan 2020 | JPY | 2,288 | 2,337 | 2,288 | 2,295 | 2,295 | +4 (+0.17%) | 11,900 |
17 Jan 2020 | JPY | 2,270 | 2,292 | 2,270 | 2,291 | 2,291 | +23 (+1.01%) | 2,000 |
16 Jan 2020 | JPY | 2,251 | 2,293 | 2,251 | 2,268 | 2,268 | +14 (+0.62%) | 5,700 |
15 Jan 2020 | JPY | 2,294 | 2,299 | 2,200 | 2,254 | 2,254 | -46 (-2%) | 19,800 |
14 Jan 2020 | JPY | 2,286 | 2,300 | 2,277 | 2,300 | 2,300 | +33 (+1.46%) | 10,300 |
10 Jan 2020 | JPY | 2,197 | 2,322 | 2,197 | 2,267 | 2,267 | +81 (+3.71%) | 15,800 |
9 Jan 2020 | JPY | 2,172 | 2,211 | 2,155 | 2,186 | 2,186 | +27 (+1.25%) | 8,200 |
8 Jan 2020 | JPY | 2,140 | 2,161 | 2,140 | 2,159 | 2,159 | +17 (+0.79%) | 7,700 |
7 Jan 2020 | JPY | 2,140 | 2,178 | 2,140 | 2,142 | 2,142 | +40 (+1.90%) | 26,600 |
6 Jan 2020 | JPY | 2,098 | 2,127 | 2,092 | 2,102 | 2,102 | +16 (+0.77%) | 16,000 |
30 Dec 2019 | JPY | 2,080 | 2,097 | 2,072 | 2,086 | 2,086 | +19 (+0.92%) | 7,600 |
27 Dec 2019 | JPY | 2,070 | 2,073 | 2,066 | 2,067 | 2,067 | +6 (+0.29%) | 7,300 |
26 Dec 2019 | JPY | 2,059 | 2,095 | 2,059 | 2,061 | 2,061 | -4 (-0.19%) | 4,800 |
25 Dec 2019 | JPY | 2,060 | 2,065 | 2,054 | 2,065 | 2,065 | +14 (+0.68%) | 3,700 |
24 Dec 2019 | JPY | 2,065 | 2,065 | 2,046 | 2,051 | 2,051 | -5 (-0.24%) | 5,300 |
23 Dec 2019 | JPY | 2,050 | 2,066 | 2,050 | 2,056 | 2,056 | +7 (+0.34%) | 7,600 |
20 Dec 2019 | JPY | 2,045 | 2,052 | 2,045 | 2,049 | 2,049 | 0.0 (0.0%) | 2,900 |
19 Dec 2019 | JPY | 2,063 | 2,063 | 2,049 | 2,049 | 2,049 | +10 (+0.49%) | 4,300 |
18 Dec 2019 | JPY | 2,044 | 2,049 | 2,028 | 2,039 | 2,039 | -5 (-0.24%) | 3,000 |
17 Dec 2019 | JPY | 2,049 | 2,051 | 2,035 | 2,044 | 2,044 | -3 (-0.15%) | 4,700 |