Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,166 | 1,189 | 1,166 | 1,187 | 1,187 | +26 (+2.24%) | 12,600 |
5 Feb 2020 | JPY | 1,150 | 1,169 | 1,149 | 1,161 | 1,161 | +11 (+0.96%) | 10,900 |
4 Feb 2020 | JPY | 1,160 | 1,160 | 1,140 | 1,150 | 1,150 | -7 (-0.61%) | 24,100 |
3 Feb 2020 | JPY | 1,136 | 1,175 | 1,113 | 1,157 | 1,157 | +1 (+0.09%) | 22,700 |
31 Jan 2020 | JPY | 1,145 | 1,169 | 1,133 | 1,156 | 1,156 | +16 (+1.40%) | 18,300 |
30 Jan 2020 | JPY | 1,177 | 1,177 | 1,130 | 1,140 | 1,140 | -37 (-3.14%) | 30,100 |
29 Jan 2020 | JPY | 1,187 | 1,192 | 1,173 | 1,177 | 1,177 | -10 (-0.84%) | 5,600 |
28 Jan 2020 | JPY | 1,151 | 1,189 | 1,149 | 1,187 | 1,187 | +10 (+0.85%) | 12,500 |
27 Jan 2020 | JPY | 1,205 | 1,205 | 1,169 | 1,177 | 1,177 | -29 (-2.40%) | 20,700 |
24 Jan 2020 | JPY | 1,220 | 1,222 | 1,206 | 1,206 | 1,206 | -16 (-1.31%) | 8,400 |
23 Jan 2020 | JPY | 1,221 | 1,229 | 1,221 | 1,222 | 1,222 | -10 (-0.81%) | 7,800 |
22 Jan 2020 | JPY | 1,219 | 1,235 | 1,209 | 1,232 | 1,232 | +12 (+0.98%) | 12,100 |
21 Jan 2020 | JPY | 1,229 | 1,235 | 1,220 | 1,220 | 1,220 | -3 (-0.25%) | 11,700 |
20 Jan 2020 | JPY | 1,197 | 1,227 | 1,197 | 1,223 | 1,223 | +28 (+2.34%) | 16,900 |
17 Jan 2020 | JPY | 1,195 | 1,201 | 1,189 | 1,195 | 1,195 | +5 (+0.42%) | 21,300 |
16 Jan 2020 | JPY | 1,189 | 1,201 | 1,189 | 1,190 | 1,190 | -3 (-0.25%) | 18,100 |
15 Jan 2020 | JPY | 1,213 | 1,214 | 1,191 | 1,193 | 1,193 | -24 (-1.97%) | 47,800 |
14 Jan 2020 | JPY | 1,281 | 1,282 | 1,212 | 1,217 | 1,217 | -69 (-5.37%) | 43,300 |
10 Jan 2020 | JPY | 1,246 | 1,306 | 1,241 | 1,286 | 1,286 | +40 (+3.21%) | 31,700 |
9 Jan 2020 | JPY | 1,224 | 1,255 | 1,222 | 1,246 | 1,246 | +24 (+1.96%) | 24,800 |
8 Jan 2020 | JPY | 1,200 | 1,223 | 1,175 | 1,222 | 1,222 | -1 (-0.08%) | 29,400 |
7 Jan 2020 | JPY | 1,147 | 1,349 | 1,143 | 1,223 | 1,223 | +87 (+7.66%) | 65,900 |
6 Jan 2020 | JPY | 1,146 | 1,146 | 1,136 | 1,136 | 1,136 | -11 (-0.96%) | 9,100 |
30 Dec 2019 | JPY | 1,150 | 1,150 | 1,140 | 1,147 | 1,147 | -3 (-0.26%) | 6,700 |
27 Dec 2019 | JPY | 1,143 | 1,150 | 1,140 | 1,150 | 1,150 | +12 (+1.05%) | 6,000 |
26 Dec 2019 | JPY | 1,134 | 1,138 | 1,128 | 1,138 | 1,138 | +10 (+0.89%) | 14,200 |
25 Dec 2019 | JPY | 1,112 | 1,128 | 1,112 | 1,128 | 1,128 | +11 (+0.98%) | 6,600 |
24 Dec 2019 | JPY | 1,128 | 1,129 | 1,117 | 1,117 | 1,117 | -8 (-0.71%) | 10,500 |
23 Dec 2019 | JPY | 1,130 | 1,130 | 1,119 | 1,125 | 1,125 | +2 (+0.18%) | 7,300 |
20 Dec 2019 | JPY | 1,127 | 1,127 | 1,121 | 1,123 | 1,123 | -4 (-0.35%) | 7,500 |