Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | JPY | 3,680 | 3,680 | 3,615 | 3,630 | 3,630 | -25 (-0.68%) | 205,500 |
4 Feb 2020 | JPY | 3,540 | 3,670 | 3,535 | 3,655 | 3,655 | +105 (+2.96%) | 308,400 |
3 Feb 2020 | JPY | 3,445 | 3,565 | 3,425 | 3,550 | 3,550 | +65 (+1.87%) | 286,000 |
31 Jan 2020 | JPY | 3,495 | 3,525 | 3,450 | 3,485 | 3,485 | -135 (-3.73%) | 537,500 |
30 Jan 2020 | JPY | 3,645 | 3,655 | 3,595 | 3,620 | 3,620 | -50 (-1.36%) | 201,300 |
29 Jan 2020 | JPY | 3,630 | 3,670 | 3,630 | 3,670 | 3,670 | +10 (+0.27%) | 186,300 |
28 Jan 2020 | JPY | 3,680 | 3,680 | 3,640 | 3,660 | 3,660 | -60 (-1.61%) | 203,500 |
27 Jan 2020 | JPY | 3,690 | 3,735 | 3,660 | 3,720 | 3,720 | +20 (+0.54%) | 235,900 |
24 Jan 2020 | JPY | 3,690 | 3,720 | 3,680 | 3,700 | 3,700 | +15 (+0.41%) | 133,400 |
23 Jan 2020 | JPY | 3,695 | 3,710 | 3,670 | 3,685 | 3,685 | -30 (-0.81%) | 125,500 |
22 Jan 2020 | JPY | 3,685 | 3,720 | 3,685 | 3,715 | 3,715 | +40 (+1.09%) | 129,400 |
21 Jan 2020 | JPY | 3,720 | 3,720 | 3,665 | 3,675 | 3,675 | -60 (-1.61%) | 183,400 |
20 Jan 2020 | JPY | 3,740 | 3,745 | 3,725 | 3,735 | 3,735 | 0.0 (0.0%) | 74,800 |
17 Jan 2020 | JPY | 3,770 | 3,775 | 3,725 | 3,735 | 3,735 | -25 (-0.66%) | 117,400 |
16 Jan 2020 | JPY | 3,765 | 3,795 | 3,735 | 3,760 | 3,760 | +5 (+0.13%) | 139,600 |
15 Jan 2020 | JPY | 3,720 | 3,755 | 3,715 | 3,755 | 3,755 | +5 (+0.13%) | 122,200 |
14 Jan 2020 | JPY | 3,780 | 3,780 | 3,725 | 3,750 | 3,750 | +5 (+0.13%) | 152,700 |
10 Jan 2020 | JPY | 3,760 | 3,780 | 3,745 | 3,745 | 3,745 | +10 (+0.27%) | 132,600 |
9 Jan 2020 | JPY | 3,730 | 3,745 | 3,705 | 3,735 | 3,735 | +40 (+1.08%) | 119,500 |
8 Jan 2020 | JPY | 3,700 | 3,715 | 3,660 | 3,695 | 3,695 | -40 (-1.07%) | 183,500 |
7 Jan 2020 | JPY | 3,665 | 3,750 | 3,665 | 3,735 | 3,735 | +100 (+2.75%) | 203,300 |
6 Jan 2020 | JPY | 3,690 | 3,690 | 3,630 | 3,635 | 3,635 | -95 (-2.55%) | 249,300 |
30 Dec 2019 | JPY | 3,765 | 3,765 | 3,730 | 3,730 | 3,730 | -55 (-1.45%) | 115,700 |
27 Dec 2019 | JPY | 3,810 | 3,820 | 3,780 | 3,785 | 3,785 | -15 (-0.39%) | 110,800 |
26 Dec 2019 | JPY | 3,765 | 3,805 | 3,755 | 3,800 | 3,800 | +45 (+1.20%) | 174,400 |
25 Dec 2019 | JPY | 3,790 | 3,795 | 3,750 | 3,755 | 3,755 | -55 (-1.44%) | 158,100 |
24 Dec 2019 | JPY | 3,780 | 3,815 | 3,780 | 3,810 | 3,810 | +15 (+0.40%) | 87,300 |
23 Dec 2019 | JPY | 3,805 | 3,820 | 3,790 | 3,795 | 3,795 | +5 (+0.13%) | 112,900 |
20 Dec 2019 | JPY | 3,795 | 3,800 | 3,765 | 3,790 | 3,790 | -5 (-0.13%) | 139,600 |
19 Dec 2019 | JPY | 3,780 | 3,800 | 3,780 | 3,795 | 3,795 | +5 (+0.13%) | 103,700 |