Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 1,467 | 1,471 | 1,408 | 1,422 | 1,422 | -35 (-2.40%) | 542,900 |
29 Jan 2020 | JPY | 1,495 | 1,496 | 1,444 | 1,457 | 1,457 | -44 (-2.93%) | 357,400 |
28 Jan 2020 | JPY | 1,511 | 1,512 | 1,494 | 1,501 | 1,501 | -42 (-2.72%) | 202,400 |
27 Jan 2020 | JPY | 1,553 | 1,558 | 1,534 | 1,543 | 1,543 | -43 (-2.71%) | 145,800 |
24 Jan 2020 | JPY | 1,580 | 1,601 | 1,572 | 1,586 | 1,586 | -9 (-0.56%) | 127,500 |
23 Jan 2020 | JPY | 1,573 | 1,610 | 1,566 | 1,595 | 1,595 | +9 (+0.57%) | 157,000 |
22 Jan 2020 | JPY | 1,593 | 1,622 | 1,578 | 1,586 | 1,586 | -2 (-0.13%) | 168,600 |
21 Jan 2020 | JPY | 1,592 | 1,592 | 1,561 | 1,588 | 1,588 | -8 (-0.50%) | 128,400 |
20 Jan 2020 | JPY | 1,629 | 1,637 | 1,596 | 1,596 | 1,596 | -17 (-1.05%) | 118,300 |
17 Jan 2020 | JPY | 1,630 | 1,630 | 1,609 | 1,613 | 1,613 | -6 (-0.37%) | 172,100 |
16 Jan 2020 | JPY | 1,603 | 1,624 | 1,581 | 1,619 | 1,619 | +7 (+0.43%) | 125,200 |
15 Jan 2020 | JPY | 1,576 | 1,612 | 1,569 | 1,612 | 1,612 | +47 (+3.00%) | 225,600 |
14 Jan 2020 | JPY | 1,610 | 1,611 | 1,553 | 1,565 | 1,565 | -42 (-2.61%) | 320,100 |
10 Jan 2020 | JPY | 1,624 | 1,629 | 1,602 | 1,607 | 1,607 | -20 (-1.23%) | 171,300 |
9 Jan 2020 | JPY | 1,589 | 1,631 | 1,582 | 1,627 | 1,627 | +43 (+2.71%) | 147,500 |
8 Jan 2020 | JPY | 1,594 | 1,602 | 1,554 | 1,584 | 1,584 | -15 (-0.94%) | 89,700 |
7 Jan 2020 | JPY | 1,560 | 1,607 | 1,560 | 1,599 | 1,599 | +43 (+2.76%) | 78,300 |
6 Jan 2020 | JPY | 1,563 | 1,576 | 1,549 | 1,556 | 1,556 | -40 (-2.51%) | 107,500 |
30 Dec 2019 | JPY | 1,612 | 1,615 | 1,593 | 1,596 | 1,596 | -31 (-1.91%) | 55,700 |
27 Dec 2019 | JPY | 1,645 | 1,645 | 1,611 | 1,627 | 1,627 | -7 (-0.43%) | 74,800 |
26 Dec 2019 | JPY | 1,610 | 1,634 | 1,610 | 1,634 | 1,634 | +24 (+1.49%) | 57,500 |
25 Dec 2019 | JPY | 1,630 | 1,634 | 1,601 | 1,610 | 1,610 | -26 (-1.59%) | 48,200 |
24 Dec 2019 | JPY | 1,618 | 1,640 | 1,618 | 1,636 | 1,636 | +18 (+1.11%) | 54,000 |
23 Dec 2019 | JPY | 1,603 | 1,625 | 1,603 | 1,618 | 1,618 | +2 (+0.12%) | 51,300 |
20 Dec 2019 | JPY | 1,605 | 1,625 | 1,599 | 1,616 | 1,616 | +13 (+0.81%) | 75,600 |
19 Dec 2019 | JPY | 1,637 | 1,637 | 1,588 | 1,603 | 1,603 | -31 (-1.90%) | 111,800 |
18 Dec 2019 | JPY | 1,670 | 1,670 | 1,626 | 1,634 | 1,634 | -42 (-2.51%) | 71,300 |
17 Dec 2019 | JPY | 1,675 | 1,682 | 1,659 | 1,676 | 1,676 | +11 (+0.66%) | 37,300 |
16 Dec 2019 | JPY | 1,643 | 1,670 | 1,643 | 1,665 | 1,665 | +5 (+0.30%) | 46,900 |
13 Dec 2019 | JPY | 1,688 | 1,694 | 1,659 | 1,660 | 1,660 | +4 (+0.24%) | 109,100 |