Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | JPY | 7,100 | 7,480 | 7,100 | 7,290 | 7,290 | +40 (+0.55%) | 278,600 |
31 Jan 2020 | JPY | 7,040 | 7,330 | 7,030 | 7,250 | 7,250 | +230 (+3.28%) | 220,900 |
30 Jan 2020 | JPY | 7,300 | 7,350 | 7,000 | 7,020 | 7,020 | -400 (-5.39%) | 216,400 |
29 Jan 2020 | JPY | 7,680 | 7,680 | 7,390 | 7,420 | 7,420 | -150 (-1.98%) | 145,500 |
28 Jan 2020 | JPY | 7,660 | 7,670 | 7,480 | 7,570 | 7,570 | -180 (-2.32%) | 241,900 |
27 Jan 2020 | JPY | 7,680 | 7,990 | 7,650 | 7,750 | 7,750 | -530 (-6.40%) | 271,800 |
24 Jan 2020 | JPY | 8,460 | 8,460 | 8,230 | 8,280 | 8,280 | -120 (-1.43%) | 114,700 |
23 Jan 2020 | JPY | 8,490 | 8,490 | 8,320 | 8,400 | 8,400 | -90 (-1.06%) | 80,000 |
22 Jan 2020 | JPY | 8,280 | 8,540 | 8,210 | 8,490 | 8,490 | +60 (+0.71%) | 151,000 |
21 Jan 2020 | JPY | 8,700 | 8,730 | 8,420 | 8,430 | 8,430 | -330 (-3.77%) | 155,300 |
20 Jan 2020 | JPY | 8,610 | 8,770 | 8,600 | 8,760 | 8,760 | +100 (+1.15%) | 87,000 |
17 Jan 2020 | JPY | 8,900 | 8,910 | 8,610 | 8,660 | 8,660 | -210 (-2.37%) | 121,300 |
16 Jan 2020 | JPY | 8,780 | 8,880 | 8,670 | 8,870 | 8,870 | +130 (+1.49%) | 129,700 |
15 Jan 2020 | JPY | 8,760 | 8,800 | 8,690 | 8,740 | 8,740 | -40 (-0.46%) | 87,800 |
14 Jan 2020 | JPY | 8,740 | 8,910 | 8,670 | 8,780 | 8,780 | +50 (+0.57%) | 157,700 |
10 Jan 2020 | JPY | 8,730 | 8,760 | 8,600 | 8,730 | 8,730 | +150 (+1.75%) | 111,000 |
9 Jan 2020 | JPY | 8,350 | 8,610 | 8,320 | 8,580 | 8,580 | +300 (+3.62%) | 126,700 |
8 Jan 2020 | JPY | 8,350 | 8,410 | 8,190 | 8,280 | 8,280 | -20 (-0.24%) | 146,000 |
7 Jan 2020 | JPY | 8,000 | 8,350 | 8,000 | 8,300 | 8,300 | +320 (+4.01%) | 170,500 |
6 Jan 2020 | JPY | 7,970 | 8,080 | 7,950 | 7,980 | 7,980 | -70 (-0.87%) | 79,000 |
30 Dec 2019 | JPY | 8,160 | 8,160 | 8,040 | 8,050 | 8,050 | -10 (-0.12%) | 41,800 |
27 Dec 2019 | JPY | 8,190 | 8,190 | 8,050 | 8,060 | 8,060 | -110 (-1.35%) | 49,200 |
26 Dec 2019 | JPY | 8,200 | 8,200 | 8,130 | 8,170 | 8,170 | +50 (+0.62%) | 61,400 |
25 Dec 2019 | JPY | 8,030 | 8,220 | 8,000 | 8,120 | 8,120 | +30 (+0.37%) | 73,000 |
24 Dec 2019 | JPY | 8,100 | 8,190 | 8,060 | 8,090 | 8,090 | -70 (-0.86%) | 76,300 |
23 Dec 2019 | JPY | 8,200 | 8,230 | 8,060 | 8,160 | 8,160 | +90 (+1.12%) | 107,900 |
20 Dec 2019 | JPY | 7,740 | 8,110 | 7,740 | 8,070 | 8,070 | +350 (+4.53%) | 236,900 |
19 Dec 2019 | JPY | 7,420 | 7,740 | 7,410 | 7,720 | 7,720 | +350 (+4.75%) | 212,700 |
18 Dec 2019 | JPY | 7,410 | 7,420 | 7,290 | 7,370 | 7,370 | 0.0 (0.0%) | 59,200 |
17 Dec 2019 | JPY | 7,330 | 7,380 | 7,220 | 7,370 | 7,370 | +110 (+1.52%) | 59,400 |