Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | JPY | 4,685 | 4,915 | 4,605 | 4,825 | 4,825 | +160 (+3.43%) | 850,200 |
30 Jan 2020 | JPY | 4,690 | 4,740 | 4,655 | 4,665 | 4,665 | -50 (-1.06%) | 364,600 |
29 Jan 2020 | JPY | 4,725 | 4,755 | 4,690 | 4,715 | 4,715 | -30 (-0.63%) | 382,100 |
28 Jan 2020 | JPY | 4,720 | 4,775 | 4,720 | 4,745 | 4,745 | -25 (-0.52%) | 284,400 |
27 Jan 2020 | JPY | 4,675 | 4,790 | 4,665 | 4,770 | 4,770 | +25 (+0.53%) | 265,500 |
24 Jan 2020 | JPY | 4,760 | 4,760 | 4,725 | 4,745 | 4,745 | -35 (-0.73%) | 181,500 |
23 Jan 2020 | JPY | 4,725 | 4,800 | 4,725 | 4,780 | 4,780 | -15 (-0.31%) | 255,800 |
22 Jan 2020 | JPY | 4,725 | 4,815 | 4,715 | 4,795 | 4,795 | +60 (+1.27%) | 326,900 |
21 Jan 2020 | JPY | 4,730 | 4,785 | 4,720 | 4,735 | 4,735 | +10 (+0.21%) | 339,900 |
20 Jan 2020 | JPY | 4,710 | 4,755 | 4,700 | 4,725 | 4,725 | -25 (-0.53%) | 216,300 |
17 Jan 2020 | JPY | 4,940 | 4,940 | 4,735 | 4,750 | 4,750 | -105 (-2.16%) | 608,100 |
16 Jan 2020 | JPY | 4,845 | 4,920 | 4,835 | 4,855 | 4,855 | +55 (+1.15%) | 673,900 |
15 Jan 2020 | JPY | 4,770 | 4,805 | 4,725 | 4,800 | 4,800 | +120 (+2.56%) | 569,100 |
14 Jan 2020 | JPY | 4,765 | 4,765 | 4,670 | 4,680 | 4,680 | -65 (-1.37%) | 388,000 |
10 Jan 2020 | JPY | 4,660 | 4,750 | 4,655 | 4,745 | 4,745 | +130 (+2.82%) | 583,800 |
9 Jan 2020 | JPY | 4,535 | 4,625 | 4,535 | 4,615 | 4,615 | +125 (+2.78%) | 386,900 |
8 Jan 2020 | JPY | 4,390 | 4,515 | 4,390 | 4,490 | 4,490 | +30 (+0.67%) | 479,100 |
7 Jan 2020 | JPY | 4,385 | 4,475 | 4,385 | 4,460 | 4,460 | +90 (+2.06%) | 389,300 |
6 Jan 2020 | JPY | 4,400 | 4,425 | 4,360 | 4,370 | 4,370 | -140 (-3.10%) | 384,100 |
30 Dec 2019 | JPY | 4,575 | 4,580 | 4,510 | 4,510 | 4,510 | -60 (-1.31%) | 213,700 |
27 Dec 2019 | JPY | 4,545 | 4,590 | 4,545 | 4,570 | 4,570 | 0.0 (0.0%) | 168,000 |
26 Dec 2019 | JPY | 4,535 | 4,570 | 4,530 | 4,570 | 4,570 | +20 (+0.44%) | 130,200 |
25 Dec 2019 | JPY | 4,585 | 4,595 | 4,545 | 4,550 | 4,550 | -40 (-0.87%) | 85,400 |
24 Dec 2019 | JPY | 4,585 | 4,605 | 4,565 | 4,590 | 4,590 | -5 (-0.11%) | 113,100 |
23 Dec 2019 | JPY | 4,545 | 4,600 | 4,545 | 4,595 | 4,595 | +55 (+1.21%) | 192,600 |
20 Dec 2019 | JPY | 4,600 | 4,600 | 4,535 | 4,540 | 4,540 | -40 (-0.87%) | 297,800 |
19 Dec 2019 | JPY | 4,585 | 4,620 | 4,575 | 4,580 | 4,580 | -20 (-0.43%) | 212,600 |
18 Dec 2019 | JPY | 4,615 | 4,625 | 4,555 | 4,600 | 4,600 | -35 (-0.76%) | 236,100 |
17 Dec 2019 | JPY | 4,620 | 4,650 | 4,590 | 4,635 | 4,635 | +55 (+1.20%) | 353,700 |
16 Dec 2019 | JPY | 4,595 | 4,615 | 4,565 | 4,580 | 4,580 | -40 (-0.87%) | 304,900 |