Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | JPY | 1,862 | 1,883 | 1,837 | 1,846 | 1,846 | -7 (-0.38%) | 605,900 |
30 Jan 2020 | JPY | 1,891 | 1,923 | 1,801 | 1,853 | 1,853 | -74 (-3.84%) | 1,199,200 |
29 Jan 2020 | JPY | 1,990 | 2,003 | 1,908 | 1,927 | 1,927 | -37 (-1.88%) | 761,500 |
28 Jan 2020 | JPY | 1,985 | 2,008 | 1,954 | 1,964 | 1,964 | +1 (+0.05%) | 624,800 |
27 Jan 2020 | JPY | 1,915 | 1,993 | 1,900 | 1,963 | 1,963 | -82 (-4.01%) | 1,348,200 |
24 Jan 2020 | JPY | 2,037 | 2,083 | 2,016 | 2,045 | 2,045 | -34 (-1.64%) | 680,500 |
23 Jan 2020 | JPY | 2,095 | 2,125 | 2,050 | 2,079 | 2,079 | -17 (-0.81%) | 496,100 |
22 Jan 2020 | JPY | 2,150 | 2,193 | 2,079 | 2,096 | 2,096 | -58 (-2.69%) | 1,072,900 |
21 Jan 2020 | JPY | 2,184 | 2,253 | 2,147 | 2,154 | 2,154 | -14 (-0.65%) | 999,500 |
20 Jan 2020 | JPY | 2,167 | 2,186 | 2,142 | 2,168 | 2,168 | +2 (+0.09%) | 393,100 |
17 Jan 2020 | JPY | 2,233 | 2,233 | 2,113 | 2,166 | 2,166 | -34 (-1.55%) | 1,116,700 |
16 Jan 2020 | JPY | 2,222 | 2,238 | 2,180 | 2,200 | 2,200 | -23 (-1.03%) | 582,100 |
15 Jan 2020 | JPY | 2,190 | 2,257 | 2,182 | 2,223 | 2,223 | +9 (+0.41%) | 673,900 |
14 Jan 2020 | JPY | 2,319 | 2,319 | 2,213 | 2,214 | 2,214 | -64 (-2.81%) | 789,900 |
10 Jan 2020 | JPY | 2,260 | 2,303 | 2,234 | 2,278 | 2,278 | +25 (+1.11%) | 814,900 |
9 Jan 2020 | JPY | 2,314 | 2,332 | 2,153 | 2,253 | 2,253 | +33 (+1.49%) | 1,986,800 |
8 Jan 2020 | JPY | 2,428 | 2,453 | 2,193 | 2,220 | 2,220 | -258 (-10.41%) | 3,404,200 |
7 Jan 2020 | JPY | 2,586 | 2,597 | 2,350 | 2,478 | 2,478 | -122 (-4.69%) | 2,796,200 |
6 Jan 2020 | JPY | 2,580 | 2,670 | 2,531 | 2,600 | 2,600 | -24 (-0.91%) | 1,023,100 |
30 Dec 2019 | JPY | 2,715 | 2,727 | 2,553 | 2,624 | 2,624 | -85 (-3.14%) | 1,338,300 |
27 Dec 2019 | JPY | 2,655 | 2,724 | 2,601 | 2,709 | 2,709 | +72 (+2.73%) | 1,344,000 |
26 Dec 2019 | JPY | 2,720 | 2,731 | 2,621 | 2,637 | 2,637 | -57 (-2.12%) | 1,944,800 |
25 Dec 2019 | JPY | 2,548 | 2,723 | 2,536 | 2,694 | 2,694 | +133 (+5.19%) | 2,366,800 |
24 Dec 2019 | JPY | 2,474 | 2,572 | 2,460 | 2,561 | 2,561 | +86 (+3.47%) | 1,472,400 |
23 Dec 2019 | JPY | 2,487 | 2,510 | 2,440 | 2,475 | 2,475 | +3 (+0.12%) | 1,126,100 |
20 Dec 2019 | JPY | 2,445 | 2,487 | 2,397 | 2,472 | 2,472 | +41 (+1.69%) | 1,417,700 |
19 Dec 2019 | JPY | 2,445 | 2,505 | 2,381 | 2,431 | 2,431 | +101 (+4.33%) | 2,258,600 |
18 Dec 2019 | JPY | 2,379 | 2,405 | 2,278 | 2,330 | 2,330 | -51 (-2.14%) | 1,167,100 |
17 Dec 2019 | JPY | 2,326 | 2,428 | 2,321 | 2,381 | 2,381 | +105 (+4.61%) | 1,679,500 |
16 Dec 2019 | JPY | 2,450 | 2,485 | 2,251 | 2,276 | 2,276 | -189 (-7.67%) | 2,656,000 |