Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,950 | 1,950 | 1,928 | 1,933 | 1,933 | -10 (-0.51%) | 17,800 |
23 Jan 2020 | JPY | 1,950 | 1,956 | 1,939 | 1,943 | 1,943 | -13 (-0.66%) | 25,000 |
22 Jan 2020 | JPY | 1,950 | 1,964 | 1,945 | 1,956 | 1,956 | -12 (-0.61%) | 33,200 |
21 Jan 2020 | JPY | 1,950 | 1,969 | 1,947 | 1,968 | 1,968 | +20 (+1.03%) | 23,900 |
20 Jan 2020 | JPY | 1,945 | 1,966 | 1,945 | 1,948 | 1,948 | +8 (+0.41%) | 24,200 |
17 Jan 2020 | JPY | 1,950 | 1,954 | 1,935 | 1,940 | 1,940 | +15 (+0.78%) | 37,700 |
16 Jan 2020 | JPY | 1,943 | 1,943 | 1,925 | 1,925 | 1,925 | -18 (-0.93%) | 13,600 |
15 Jan 2020 | JPY | 1,935 | 1,943 | 1,922 | 1,943 | 1,943 | +20 (+1.04%) | 18,400 |
14 Jan 2020 | JPY | 1,954 | 1,954 | 1,917 | 1,923 | 1,923 | -38 (-1.94%) | 28,900 |
10 Jan 2020 | JPY | 1,954 | 1,973 | 1,954 | 1,961 | 1,961 | -3 (-0.15%) | 7,800 |
9 Jan 2020 | JPY | 1,950 | 1,968 | 1,948 | 1,964 | 1,964 | +18 (+0.92%) | 13,400 |
8 Jan 2020 | JPY | 1,960 | 1,961 | 1,922 | 1,946 | 1,946 | -34 (-1.72%) | 23,800 |
7 Jan 2020 | JPY | 1,950 | 1,989 | 1,950 | 1,980 | 1,980 | +34 (+1.75%) | 26,100 |
6 Jan 2020 | JPY | 1,947 | 1,957 | 1,934 | 1,946 | 1,946 | -41 (-2.06%) | 25,500 |
30 Dec 2019 | JPY | 2,000 | 2,000 | 1,980 | 1,987 | 1,987 | -25 (-1.24%) | 14,300 |
27 Dec 2019 | JPY | 2,010 | 2,017 | 1,997 | 2,012 | 2,012 | -2 (-0.10%) | 11,500 |
26 Dec 2019 | JPY | 1,991 | 2,018 | 1,978 | 2,014 | 2,014 | +14 (+0.70%) | 24,500 |
25 Dec 2019 | JPY | 2,054 | 2,054 | 1,988 | 2,000 | 2,000 | -52 (-2.53%) | 46,400 |
24 Dec 2019 | JPY | 2,067 | 2,067 | 2,043 | 2,052 | 2,052 | -15 (-0.73%) | 26,800 |
23 Dec 2019 | JPY | 2,035 | 2,076 | 2,027 | 2,067 | 2,067 | +32 (+1.57%) | 50,100 |
20 Dec 2019 | JPY | 1,991 | 2,039 | 1,991 | 2,035 | 2,035 | +42 (+2.11%) | 31,800 |
19 Dec 2019 | JPY | 1,987 | 2,005 | 1,983 | 1,993 | 1,993 | +5 (+0.25%) | 20,200 |
18 Dec 2019 | JPY | 2,003 | 2,003 | 1,971 | 1,988 | 1,988 | -22 (-1.09%) | 23,700 |
17 Dec 2019 | JPY | 2,015 | 2,015 | 1,980 | 2,010 | 2,010 | +13 (+0.65%) | 20,400 |
16 Dec 2019 | JPY | 2,043 | 2,043 | 1,992 | 1,997 | 1,997 | -33 (-1.63%) | 23,000 |
13 Dec 2019 | JPY | 2,002 | 2,036 | 1,993 | 2,030 | 2,030 | +67 (+3.41%) | 53,700 |
12 Dec 2019 | JPY | 1,966 | 1,978 | 1,955 | 1,963 | 1,963 | -12 (-0.61%) | 18,100 |
11 Dec 2019 | JPY | 1,972 | 1,988 | 1,960 | 1,975 | 1,975 | +3 (+0.15%) | 14,700 |
10 Dec 2019 | JPY | 1,950 | 1,990 | 1,950 | 1,972 | 1,972 | +5 (+0.25%) | 11,000 |
9 Dec 2019 | JPY | 1,979 | 1,981 | 1,956 | 1,967 | 1,967 | -12 (-0.61%) | 17,900 |