Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 3,770 | 3,770 | 3,730 | 3,735 | 3,735 | -35 (-0.93%) | 67,400 |
23 Jan 2020 | JPY | 3,760 | 3,795 | 3,760 | 3,770 | 3,770 | -40 (-1.05%) | 64,400 |
22 Jan 2020 | JPY | 3,780 | 3,815 | 3,780 | 3,810 | 3,810 | +25 (+0.66%) | 61,800 |
21 Jan 2020 | JPY | 3,795 | 3,810 | 3,770 | 3,785 | 3,785 | 0.0 (0.0%) | 50,100 |
20 Jan 2020 | JPY | 3,785 | 3,805 | 3,765 | 3,785 | 3,785 | +5 (+0.13%) | 36,600 |
17 Jan 2020 | JPY | 3,785 | 3,800 | 3,765 | 3,780 | 3,780 | 0.0 (0.0%) | 51,700 |
16 Jan 2020 | JPY | 3,785 | 3,785 | 3,750 | 3,780 | 3,780 | +5 (+0.13%) | 37,000 |
15 Jan 2020 | JPY | 3,780 | 3,805 | 3,740 | 3,775 | 3,775 | -40 (-1.05%) | 73,300 |
14 Jan 2020 | JPY | 3,890 | 3,890 | 3,775 | 3,815 | 3,815 | -85 (-2.18%) | 107,900 |
10 Jan 2020 | JPY | 3,870 | 3,915 | 3,870 | 3,900 | 3,900 | +60 (+1.56%) | 58,300 |
9 Jan 2020 | JPY | 3,805 | 3,845 | 3,795 | 3,840 | 3,840 | +50 (+1.32%) | 91,400 |
8 Jan 2020 | JPY | 3,805 | 3,830 | 3,740 | 3,790 | 3,790 | -50 (-1.30%) | 99,500 |
7 Jan 2020 | JPY | 3,800 | 3,860 | 3,795 | 3,840 | 3,840 | +80 (+2.13%) | 87,700 |
6 Jan 2020 | JPY | 3,730 | 3,785 | 3,730 | 3,760 | 3,760 | -25 (-0.66%) | 92,500 |
30 Dec 2019 | JPY | 3,820 | 3,825 | 3,780 | 3,785 | 3,785 | -65 (-1.69%) | 35,500 |
27 Dec 2019 | JPY | 3,870 | 3,880 | 3,835 | 3,850 | 3,850 | +5 (+0.13%) | 26,600 |
26 Dec 2019 | JPY | 3,840 | 3,860 | 3,820 | 3,845 | 3,845 | -20 (-0.52%) | 48,800 |
25 Dec 2019 | JPY | 3,900 | 3,905 | 3,850 | 3,865 | 3,865 | -10 (-0.26%) | 28,900 |
24 Dec 2019 | JPY | 3,925 | 3,940 | 3,865 | 3,875 | 3,875 | -30 (-0.77%) | 40,300 |
23 Dec 2019 | JPY | 3,905 | 3,940 | 3,900 | 3,905 | 3,905 | +10 (+0.26%) | 43,400 |
20 Dec 2019 | JPY | 3,875 | 3,910 | 3,875 | 3,895 | 3,895 | +25 (+0.65%) | 55,400 |
19 Dec 2019 | JPY | 3,885 | 3,920 | 3,865 | 3,870 | 3,870 | 0.0 (0.0%) | 48,100 |
18 Dec 2019 | JPY | 3,890 | 3,905 | 3,855 | 3,870 | 3,870 | -20 (-0.51%) | 64,600 |
17 Dec 2019 | JPY | 3,800 | 3,910 | 3,790 | 3,890 | 3,890 | +125 (+3.32%) | 100,700 |
16 Dec 2019 | JPY | 3,785 | 3,825 | 3,750 | 3,765 | 3,765 | -60 (-1.57%) | 127,200 |
13 Dec 2019 | JPY | 3,880 | 3,880 | 3,810 | 3,825 | 3,825 | +5 (+0.13%) | 101,000 |
12 Dec 2019 | JPY | 3,815 | 3,855 | 3,815 | 3,820 | 3,820 | 0.0 (0.0%) | 96,500 |
11 Dec 2019 | JPY | 3,900 | 3,900 | 3,815 | 3,820 | 3,820 | -110 (-2.80%) | 114,400 |
10 Dec 2019 | JPY | 3,950 | 3,970 | 3,870 | 3,930 | 3,930 | +20 (+0.51%) | 88,300 |
9 Dec 2019 | JPY | 3,920 | 3,935 | 3,900 | 3,910 | 3,910 | +30 (+0.77%) | 53,900 |