Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 6,740 | 6,920 | 6,500 | 6,590 | 6,590 | -110 (-1.64%) | 97,900 |
5 Feb 2020 | JPY | 6,440 | 6,740 | 6,430 | 6,700 | 6,700 | +240 (+3.72%) | 113,000 |
4 Feb 2020 | JPY | 6,160 | 6,840 | 6,100 | 6,460 | 6,460 | +600 (+10.24%) | 287,100 |
3 Feb 2020 | JPY | 5,700 | 5,870 | 5,550 | 5,860 | 5,860 | -50 (-0.85%) | 99,900 |
31 Jan 2020 | JPY | 5,860 | 5,980 | 5,710 | 5,910 | 5,910 | +210 (+3.68%) | 51,000 |
30 Jan 2020 | JPY | 5,830 | 5,910 | 5,630 | 5,700 | 5,700 | -80 (-1.38%) | 63,900 |
29 Jan 2020 | JPY | 6,100 | 6,150 | 5,730 | 5,780 | 5,780 | -220 (-3.67%) | 67,400 |
28 Jan 2020 | JPY | 5,710 | 6,120 | 5,660 | 6,000 | 6,000 | +220 (+3.81%) | 95,400 |
27 Jan 2020 | JPY | 5,860 | 6,080 | 5,600 | 5,780 | 5,780 | -480 (-7.67%) | 161,800 |
24 Jan 2020 | JPY | 6,430 | 6,480 | 6,170 | 6,260 | 6,260 | -140 (-2.19%) | 48,000 |
23 Jan 2020 | JPY | 6,440 | 6,490 | 6,380 | 6,400 | 6,400 | -50 (-0.78%) | 27,200 |
22 Jan 2020 | JPY | 6,430 | 6,570 | 6,400 | 6,450 | 6,450 | +20 (+0.31%) | 36,900 |
21 Jan 2020 | JPY | 6,400 | 6,530 | 6,360 | 6,430 | 6,430 | -60 (-0.92%) | 42,400 |
20 Jan 2020 | JPY | 6,690 | 6,690 | 6,400 | 6,490 | 6,490 | -140 (-2.11%) | 67,500 |
17 Jan 2020 | JPY | 6,840 | 6,880 | 6,590 | 6,630 | 6,630 | -110 (-1.63%) | 51,900 |
16 Jan 2020 | JPY | 6,710 | 6,840 | 6,650 | 6,740 | 6,740 | +20 (+0.30%) | 49,600 |
15 Jan 2020 | JPY | 6,730 | 6,900 | 6,640 | 6,720 | 6,720 | -100 (-1.47%) | 63,700 |
14 Jan 2020 | JPY | 6,840 | 6,840 | 6,590 | 6,820 | 6,820 | +180 (+2.71%) | 91,200 |
10 Jan 2020 | JPY | 6,760 | 6,760 | 6,540 | 6,640 | 6,640 | -120 (-1.78%) | 88,500 |
9 Jan 2020 | JPY | 6,470 | 6,780 | 6,450 | 6,760 | 6,760 | +430 (+6.79%) | 97,100 |
8 Jan 2020 | JPY | 6,480 | 6,530 | 6,180 | 6,330 | 6,330 | -130 (-2.01%) | 78,700 |
7 Jan 2020 | JPY | 6,400 | 6,650 | 6,370 | 6,460 | 6,460 | +140 (+2.22%) | 101,000 |
6 Jan 2020 | JPY | 6,390 | 6,450 | 6,280 | 6,320 | 6,320 | -260 (-3.95%) | 60,700 |
30 Dec 2019 | JPY | 6,750 | 6,750 | 6,490 | 6,580 | 6,580 | -160 (-2.37%) | 60,100 |
27 Dec 2019 | JPY | 6,640 | 6,790 | 6,540 | 6,740 | 6,740 | +120 (+1.81%) | 60,000 |
26 Dec 2019 | JPY | 6,680 | 6,880 | 6,570 | 6,620 | 6,620 | +120 (+1.85%) | 135,300 |
25 Dec 2019 | JPY | 6,220 | 6,640 | 6,210 | 6,500 | 6,500 | +280 (+4.50%) | 137,000 |
24 Dec 2019 | JPY | 6,150 | 6,320 | 6,110 | 6,220 | 6,220 | +120 (+1.97%) | 76,200 |
23 Dec 2019 | JPY | 6,140 | 6,270 | 6,080 | 6,100 | 6,100 | +90 (+1.50%) | 68,500 |
20 Dec 2019 | JPY | 6,010 | 6,070 | 5,920 | 6,010 | 6,010 | -10 (-0.17%) | 35,600 |