Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,495 | 2,500 | 2,455 | 2,459 | 2,459 | -36 (-1.44%) | 105,500 |
23 Jan 2020 | JPY | 2,497 | 2,511 | 2,465 | 2,495 | 2,495 | -14 (-0.56%) | 56,400 |
22 Jan 2020 | JPY | 2,492 | 2,517 | 2,486 | 2,509 | 2,509 | +7 (+0.28%) | 51,400 |
21 Jan 2020 | JPY | 2,547 | 2,550 | 2,491 | 2,502 | 2,502 | -34 (-1.34%) | 135,500 |
20 Jan 2020 | JPY | 2,525 | 2,539 | 2,519 | 2,536 | 2,536 | +4 (+0.16%) | 46,900 |
17 Jan 2020 | JPY | 2,552 | 2,555 | 2,516 | 2,532 | 2,532 | +7 (+0.28%) | 76,300 |
16 Jan 2020 | JPY | 2,531 | 2,531 | 2,494 | 2,525 | 2,525 | -16 (-0.63%) | 75,400 |
15 Jan 2020 | JPY | 2,577 | 2,579 | 2,521 | 2,541 | 2,541 | -14 (-0.55%) | 107,400 |
14 Jan 2020 | JPY | 2,537 | 2,566 | 2,519 | 2,555 | 2,555 | +42 (+1.67%) | 144,100 |
10 Jan 2020 | JPY | 2,510 | 2,521 | 2,492 | 2,513 | 2,513 | +15 (+0.60%) | 80,600 |
9 Jan 2020 | JPY | 2,515 | 2,530 | 2,481 | 2,498 | 2,498 | +8 (+0.32%) | 109,200 |
8 Jan 2020 | JPY | 2,495 | 2,495 | 2,457 | 2,490 | 2,490 | -21 (-0.84%) | 111,000 |
7 Jan 2020 | JPY | 2,481 | 2,516 | 2,481 | 2,511 | 2,511 | +50 (+2.03%) | 69,700 |
6 Jan 2020 | JPY | 2,500 | 2,500 | 2,400 | 2,461 | 2,461 | -76 (-3.00%) | 118,700 |
30 Dec 2019 | JPY | 2,550 | 2,556 | 2,523 | 2,537 | 2,537 | -11 (-0.43%) | 60,500 |
27 Dec 2019 | JPY | 2,557 | 2,559 | 2,531 | 2,548 | 2,548 | -9 (-0.35%) | 56,000 |
26 Dec 2019 | JPY | 2,560 | 2,573 | 2,542 | 2,557 | 2,557 | -3 (-0.12%) | 57,600 |
25 Dec 2019 | JPY | 2,597 | 2,597 | 2,556 | 2,560 | 2,560 | -37 (-1.42%) | 56,400 |
24 Dec 2019 | JPY | 2,580 | 2,603 | 2,580 | 2,597 | 2,597 | +17 (+0.66%) | 60,400 |
23 Dec 2019 | JPY | 2,569 | 2,594 | 2,569 | 2,580 | 2,580 | +4 (+0.16%) | 57,300 |
20 Dec 2019 | JPY | 2,593 | 2,596 | 2,553 | 2,576 | 2,576 | -12 (-0.46%) | 154,700 |
19 Dec 2019 | JPY | 2,562 | 2,590 | 2,562 | 2,588 | 2,588 | +37 (+1.45%) | 110,300 |
18 Dec 2019 | JPY | 2,575 | 2,587 | 2,536 | 2,551 | 2,551 | -20 (-0.78%) | 92,300 |
17 Dec 2019 | JPY | 2,572 | 2,581 | 2,555 | 2,571 | 2,571 | +33 (+1.30%) | 165,000 |
16 Dec 2019 | JPY | 2,563 | 2,573 | 2,532 | 2,538 | 2,538 | -41 (-1.59%) | 82,000 |
13 Dec 2019 | JPY | 2,610 | 2,617 | 2,567 | 2,579 | 2,579 | +15 (+0.59%) | 146,300 |
12 Dec 2019 | JPY | 2,604 | 2,609 | 2,559 | 2,564 | 2,564 | -23 (-0.89%) | 77,800 |
11 Dec 2019 | JPY | 2,598 | 2,600 | 2,559 | 2,587 | 2,587 | -6 (-0.23%) | 85,400 |
10 Dec 2019 | JPY | 2,607 | 2,615 | 2,584 | 2,593 | 2,593 | -2 (-0.08%) | 172,800 |
9 Dec 2019 | JPY | 2,631 | 2,651 | 2,586 | 2,595 | 2,595 | -26 (-0.99%) | 114,800 |