Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 2,925 | 2,966 | 2,897 | 2,951 | 2,951 | +65 (+2.25%) | 352,800 |
5 Feb 2020 | JPY | 2,925 | 2,940 | 2,880 | 2,886 | 2,886 | +39 (+1.37%) | 697,600 |
4 Feb 2020 | JPY | 2,800 | 2,863 | 2,781 | 2,847 | 2,847 | +12 (+0.42%) | 482,400 |
3 Feb 2020 | JPY | 2,821 | 2,842 | 2,810 | 2,835 | 2,835 | -13 (-0.46%) | 269,200 |
31 Jan 2020 | JPY | 2,810 | 2,865 | 2,797 | 2,848 | 2,848 | +67 (+2.41%) | 253,400 |
30 Jan 2020 | JPY | 2,810 | 2,828 | 2,769 | 2,781 | 2,781 | -63 (-2.22%) | 305,400 |
29 Jan 2020 | JPY | 2,788 | 2,845 | 2,784 | 2,844 | 2,844 | +35 (+1.25%) | 308,500 |
28 Jan 2020 | JPY | 2,831 | 2,836 | 2,785 | 2,809 | 2,809 | -42 (-1.47%) | 440,300 |
27 Jan 2020 | JPY | 2,861 | 2,863 | 2,820 | 2,851 | 2,851 | -39 (-1.35%) | 268,300 |
24 Jan 2020 | JPY | 2,898 | 2,916 | 2,886 | 2,890 | 2,890 | +1 (+0.03%) | 185,600 |
23 Jan 2020 | JPY | 2,912 | 2,912 | 2,877 | 2,889 | 2,889 | -61 (-2.07%) | 359,700 |
22 Jan 2020 | JPY | 2,944 | 2,956 | 2,937 | 2,950 | 2,950 | -5 (-0.17%) | 203,800 |
21 Jan 2020 | JPY | 2,977 | 2,985 | 2,947 | 2,955 | 2,955 | -25 (-0.84%) | 197,900 |
20 Jan 2020 | JPY | 2,988 | 2,991 | 2,972 | 2,980 | 2,980 | +26 (+0.88%) | 149,300 |
17 Jan 2020 | JPY | 2,965 | 2,979 | 2,947 | 2,954 | 2,954 | -37 (-1.24%) | 244,100 |
16 Jan 2020 | JPY | 3,005 | 3,035 | 2,970 | 2,991 | 2,991 | -19 (-0.63%) | 319,200 |
15 Jan 2020 | JPY | 2,985 | 3,010 | 2,972 | 3,010 | 3,010 | +24 (+0.80%) | 275,100 |
14 Jan 2020 | JPY | 2,998 | 2,998 | 2,964 | 2,986 | 2,986 | +4 (+0.13%) | 340,700 |
10 Jan 2020 | JPY | 2,958 | 2,992 | 2,952 | 2,982 | 2,982 | +55 (+1.88%) | 276,500 |
9 Jan 2020 | JPY | 2,893 | 2,927 | 2,888 | 2,927 | 2,927 | +53 (+1.84%) | 249,800 |
8 Jan 2020 | JPY | 2,860 | 2,880 | 2,851 | 2,874 | 2,874 | -55 (-1.88%) | 267,800 |
7 Jan 2020 | JPY | 2,875 | 2,934 | 2,864 | 2,929 | 2,929 | +81 (+2.84%) | 274,000 |
6 Jan 2020 | JPY | 2,900 | 2,908 | 2,848 | 2,848 | 2,848 | -88 (-3.00%) | 291,700 |
30 Dec 2019 | JPY | 3,000 | 3,000 | 2,935 | 2,936 | 2,936 | -63 (-2.10%) | 210,100 |
27 Dec 2019 | JPY | 2,993 | 3,010 | 2,981 | 2,999 | 2,999 | +22 (+0.74%) | 135,800 |
26 Dec 2019 | JPY | 2,954 | 2,977 | 2,954 | 2,977 | 2,977 | +4 (+0.13%) | 118,400 |
25 Dec 2019 | JPY | 2,995 | 3,005 | 2,972 | 2,973 | 2,973 | -8 (-0.27%) | 141,800 |
24 Dec 2019 | JPY | 2,958 | 2,990 | 2,958 | 2,981 | 2,981 | +21 (+0.71%) | 181,800 |
23 Dec 2019 | JPY | 2,975 | 2,975 | 2,924 | 2,960 | 2,960 | -38 (-1.27%) | 429,500 |
20 Dec 2019 | JPY | 3,000 | 3,010 | 2,980 | 2,998 | 2,998 | -1 (-0.03%) | 332,100 |