Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | JPY | 3,050 | 3,070 | 3,010 | 3,015 | 3,015 | -15 (-0.50%) | 22,700 |
30 Jan 2020 | JPY | 3,010 | 3,040 | 3,005 | 3,030 | 3,030 | +20 (+0.66%) | 18,500 |
29 Jan 2020 | JPY | 3,020 | 3,020 | 2,992 | 3,010 | 3,010 | +10 (+0.33%) | 21,800 |
28 Jan 2020 | JPY | 3,010 | 3,025 | 3,000 | 3,000 | 3,000 | -20 (-0.66%) | 21,200 |
27 Jan 2020 | JPY | 3,010 | 3,030 | 3,000 | 3,020 | 3,020 | -5 (-0.17%) | 19,800 |
24 Jan 2020 | JPY | 3,080 | 3,080 | 3,020 | 3,025 | 3,025 | -40 (-1.31%) | 20,500 |
23 Jan 2020 | JPY | 3,070 | 3,080 | 3,050 | 3,065 | 3,065 | -5 (-0.16%) | 15,600 |
22 Jan 2020 | JPY | 3,050 | 3,090 | 3,050 | 3,070 | 3,070 | +30 (+0.99%) | 19,700 |
21 Jan 2020 | JPY | 3,025 | 3,055 | 3,025 | 3,040 | 3,040 | +10 (+0.33%) | 14,000 |
20 Jan 2020 | JPY | 3,030 | 3,045 | 3,025 | 3,030 | 3,030 | -10 (-0.33%) | 15,500 |
17 Jan 2020 | JPY | 3,070 | 3,075 | 3,035 | 3,040 | 3,040 | -20 (-0.65%) | 19,500 |
16 Jan 2020 | JPY | 3,080 | 3,080 | 3,050 | 3,060 | 3,060 | -15 (-0.49%) | 16,300 |
15 Jan 2020 | JPY | 3,070 | 3,080 | 3,050 | 3,075 | 3,075 | -5 (-0.16%) | 24,100 |
14 Jan 2020 | JPY | 3,100 | 3,100 | 3,060 | 3,080 | 3,080 | -35 (-1.12%) | 21,800 |
10 Jan 2020 | JPY | 3,105 | 3,130 | 3,100 | 3,115 | 3,115 | +15 (+0.48%) | 6,400 |
9 Jan 2020 | JPY | 3,105 | 3,125 | 3,100 | 3,100 | 3,100 | +5 (+0.16%) | 14,000 |
8 Jan 2020 | JPY | 3,120 | 3,120 | 3,085 | 3,095 | 3,095 | -45 (-1.43%) | 18,100 |
7 Jan 2020 | JPY | 3,130 | 3,165 | 3,115 | 3,140 | 3,140 | +30 (+0.96%) | 19,900 |
6 Jan 2020 | JPY | 3,090 | 3,120 | 3,080 | 3,110 | 3,110 | -10 (-0.32%) | 21,600 |
30 Dec 2019 | JPY | 3,150 | 3,150 | 3,120 | 3,120 | 3,120 | -60 (-1.89%) | 23,700 |
27 Dec 2019 | JPY | 3,200 | 3,205 | 3,165 | 3,180 | 3,180 | -20 (-0.63%) | 12,700 |
26 Dec 2019 | JPY | 3,170 | 3,205 | 3,160 | 3,200 | 3,200 | +30 (+0.95%) | 11,200 |
25 Dec 2019 | JPY | 3,225 | 3,225 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 17,600 |
24 Dec 2019 | JPY | 3,215 | 3,215 | 3,155 | 3,170 | 3,170 | -20 (-0.63%) | 16,400 |
23 Dec 2019 | JPY | 3,210 | 3,210 | 3,190 | 3,190 | 3,190 | -20 (-0.62%) | 14,000 |
20 Dec 2019 | JPY | 3,210 | 3,230 | 3,150 | 3,210 | 3,210 | +55 (+1.74%) | 56,200 |
19 Dec 2019 | JPY | 3,150 | 3,155 | 3,140 | 3,155 | 3,155 | +5 (+0.16%) | 14,300 |
18 Dec 2019 | JPY | 3,160 | 3,160 | 3,135 | 3,150 | 3,150 | 0.0 (0.0%) | 12,500 |
17 Dec 2019 | JPY | 3,175 | 3,175 | 3,140 | 3,150 | 3,150 | +5 (+0.16%) | 16,900 |
16 Dec 2019 | JPY | 3,150 | 3,165 | 3,140 | 3,145 | 3,145 | -5 (-0.16%) | 12,000 |