Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,360 | 1,364 | 1,300 | 1,346 | 1,346 | +8 (+0.60%) | 83,000 |
23 Jan 2020 | JPY | 1,403 | 1,435 | 1,302 | 1,338 | 1,338 | -67 (-4.77%) | 237,200 |
22 Jan 2020 | JPY | 1,340 | 1,549 | 1,320 | 1,405 | 1,405 | +138 (+10.89%) | 809,300 |
21 Jan 2020 | JPY | 1,237 | 1,286 | 1,203 | 1,267 | 1,267 | +31 (+2.51%) | 64,700 |
20 Jan 2020 | JPY | 1,200 | 1,248 | 1,200 | 1,236 | 1,236 | +79 (+6.83%) | 74,000 |
17 Jan 2020 | JPY | 1,133 | 1,164 | 1,125 | 1,157 | 1,157 | +32 (+2.84%) | 25,200 |
16 Jan 2020 | JPY | 1,131 | 1,131 | 1,121 | 1,125 | 1,125 | +1 (+0.09%) | 6,400 |
15 Jan 2020 | JPY | 1,111 | 1,124 | 1,100 | 1,124 | 1,124 | +27 (+2.46%) | 8,600 |
14 Jan 2020 | JPY | 1,098 | 1,102 | 1,094 | 1,097 | 1,097 | -9 (-0.81%) | 6,800 |
10 Jan 2020 | JPY | 1,118 | 1,118 | 1,080 | 1,106 | 1,106 | -1 (-0.09%) | 8,000 |
9 Jan 2020 | JPY | 1,125 | 1,128 | 1,107 | 1,107 | 1,107 | +4 (+0.36%) | 10,000 |
8 Jan 2020 | JPY | 1,120 | 1,121 | 1,103 | 1,103 | 1,103 | -21 (-1.87%) | 5,700 |
7 Jan 2020 | JPY | 1,119 | 1,130 | 1,116 | 1,124 | 1,124 | +5 (+0.45%) | 6,000 |
6 Jan 2020 | JPY | 1,121 | 1,121 | 1,113 | 1,119 | 1,119 | -1 (-0.09%) | 800 |
30 Dec 2019 | JPY | 1,110 | 1,122 | 1,110 | 1,120 | 1,120 | +12 (+1.08%) | 4,900 |
27 Dec 2019 | JPY | 1,116 | 1,120 | 1,108 | 1,108 | 1,108 | -2 (-0.18%) | 4,700 |
26 Dec 2019 | JPY | 1,109 | 1,118 | 1,108 | 1,110 | 1,110 | +1 (+0.09%) | 4,600 |
25 Dec 2019 | JPY | 1,119 | 1,120 | 1,103 | 1,109 | 1,109 | -2 (-0.18%) | 7,700 |
24 Dec 2019 | JPY | 1,131 | 1,131 | 1,110 | 1,111 | 1,111 | -14 (-1.24%) | 3,300 |
23 Dec 2019 | JPY | 1,128 | 1,130 | 1,123 | 1,125 | 1,125 | +2 (+0.18%) | 5,100 |
20 Dec 2019 | JPY | 1,143 | 1,143 | 1,120 | 1,123 | 1,123 | -20 (-1.75%) | 4,300 |
19 Dec 2019 | JPY | 1,138 | 1,143 | 1,137 | 1,143 | 1,143 | +10 (+0.88%) | 2,600 |
18 Dec 2019 | JPY | 1,118 | 1,133 | 1,118 | 1,133 | 1,133 | +23 (+2.07%) | 4,100 |
17 Dec 2019 | JPY | 1,110 | 1,112 | 1,101 | 1,110 | 1,110 | 0.0 (0.0%) | 3,800 |
16 Dec 2019 | JPY | 1,110 | 1,112 | 1,101 | 1,110 | 1,110 | -20 (-1.77%) | 3,800 |
13 Dec 2019 | JPY | 1,142 | 1,142 | 1,127 | 1,130 | 1,130 | -4 (-0.35%) | 7,200 |
12 Dec 2019 | JPY | 1,136 | 1,140 | 1,132 | 1,134 | 1,134 | -11 (-0.96%) | 2,200 |
11 Dec 2019 | JPY | 1,143 | 1,150 | 1,138 | 1,145 | 1,145 | +5 (+0.44%) | 2,400 |
10 Dec 2019 | JPY | 1,147 | 1,147 | 1,120 | 1,140 | 1,140 | +10 (+0.88%) | 9,700 |
9 Dec 2019 | JPY | 1,125 | 1,144 | 1,125 | 1,130 | 1,130 | +8 (+0.71%) | 5,700 |