Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 2,889 | 2,897 | 2,772 | 2,802 | 2,802 | -70 (-2.44%) | 585,900 |
29 Jan 2020 | JPY | 2,934 | 2,934 | 2,866 | 2,872 | 2,872 | -19 (-0.66%) | 234,300 |
28 Jan 2020 | JPY | 2,838 | 2,903 | 2,821 | 2,891 | 2,891 | -4 (-0.14%) | 324,300 |
27 Jan 2020 | JPY | 2,921 | 2,968 | 2,895 | 2,895 | 2,895 | -125 (-4.14%) | 309,700 |
24 Jan 2020 | JPY | 2,983 | 3,035 | 2,955 | 3,020 | 3,020 | +15 (+0.50%) | 376,500 |
23 Jan 2020 | JPY | 3,020 | 3,055 | 2,892 | 3,005 | 3,005 | -120 (-3.84%) | 518,400 |
22 Jan 2020 | JPY | 3,110 | 3,185 | 3,080 | 3,125 | 3,125 | -45 (-1.42%) | 411,900 |
21 Jan 2020 | JPY | 3,225 | 3,240 | 3,135 | 3,170 | 3,170 | -20 (-0.63%) | 341,100 |
20 Jan 2020 | JPY | 3,250 | 3,255 | 3,175 | 3,190 | 3,190 | -80 (-2.45%) | 266,300 |
17 Jan 2020 | JPY | 3,250 | 3,295 | 3,205 | 3,270 | 3,270 | +20 (+0.62%) | 320,900 |
16 Jan 2020 | JPY | 3,220 | 3,270 | 3,200 | 3,250 | 3,250 | +55 (+1.72%) | 257,700 |
15 Jan 2020 | JPY | 3,280 | 3,280 | 3,185 | 3,195 | 3,195 | -105 (-3.18%) | 273,200 |
14 Jan 2020 | JPY | 3,320 | 3,335 | 3,245 | 3,300 | 3,300 | -10 (-0.30%) | 278,400 |
10 Jan 2020 | JPY | 3,235 | 3,315 | 3,230 | 3,310 | 3,310 | +115 (+3.60%) | 552,200 |
9 Jan 2020 | JPY | 3,165 | 3,215 | 3,115 | 3,195 | 3,195 | +95 (+3.06%) | 663,300 |
8 Jan 2020 | JPY | 3,100 | 3,125 | 2,985 | 3,100 | 3,100 | -85 (-2.67%) | 646,100 |
7 Jan 2020 | JPY | 3,235 | 3,245 | 3,185 | 3,185 | 3,185 | -35 (-1.09%) | 412,500 |
6 Jan 2020 | JPY | 3,235 | 3,250 | 3,180 | 3,220 | 3,220 | -70 (-2.13%) | 737,300 |
30 Dec 2019 | JPY | 3,345 | 3,345 | 3,250 | 3,290 | 3,290 | -75 (-2.23%) | 539,900 |
27 Dec 2019 | JPY | 3,395 | 3,470 | 3,365 | 3,365 | 3,365 | -25 (-0.74%) | 2,234,000 |
26 Dec 2019 | JPY | 3,350 | 3,425 | 3,340 | 3,390 | 3,390 | +5 (+0.15%) | 519,900 |
25 Dec 2019 | JPY | 3,375 | 3,410 | 3,345 | 3,385 | 3,385 | +5 (+0.15%) | 297,300 |
24 Dec 2019 | JPY | 3,355 | 3,450 | 3,315 | 3,380 | 3,380 | +30 (+0.90%) | 459,700 |
23 Dec 2019 | JPY | 3,260 | 3,390 | 3,260 | 3,350 | 3,350 | +130 (+4.04%) | 508,200 |
20 Dec 2019 | JPY | 3,165 | 3,265 | 3,160 | 3,220 | 3,220 | +75 (+2.38%) | 343,700 |
19 Dec 2019 | JPY | 3,145 | 3,215 | 3,120 | 3,145 | 3,145 | +5 (+0.16%) | 206,200 |
18 Dec 2019 | JPY | 3,150 | 3,155 | 3,075 | 3,140 | 3,140 | -25 (-0.79%) | 383,200 |
17 Dec 2019 | JPY | 3,175 | 3,180 | 3,070 | 3,165 | 3,165 | -30 (-0.94%) | 526,100 |
16 Dec 2019 | JPY | 3,285 | 3,295 | 3,195 | 3,195 | 3,195 | -80 (-2.44%) | 264,600 |
13 Dec 2019 | JPY | 3,280 | 3,340 | 3,245 | 3,275 | 3,275 | +45 (+1.39%) | 433,400 |