Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,618 | 1,618 | 1,569 | 1,577 | 1,577 | +8 (+0.51%) | 13,500 |
5 Feb 2020 | JPY | 1,609 | 1,626 | 1,555 | 1,569 | 1,569 | -36 (-2.24%) | 32,700 |
4 Feb 2020 | JPY | 1,569 | 1,619 | 1,569 | 1,605 | 1,605 | +15 (+0.94%) | 22,100 |
3 Feb 2020 | JPY | 1,531 | 1,608 | 1,506 | 1,590 | 1,590 | +19 (+1.21%) | 33,100 |
31 Jan 2020 | JPY | 1,531 | 1,598 | 1,530 | 1,571 | 1,571 | +21 (+1.35%) | 31,100 |
30 Jan 2020 | JPY | 1,634 | 1,663 | 1,451 | 1,550 | 1,550 | -103 (-6.23%) | 70,600 |
29 Jan 2020 | JPY | 1,699 | 1,699 | 1,653 | 1,653 | 1,653 | -11 (-0.66%) | 17,600 |
28 Jan 2020 | JPY | 1,603 | 1,676 | 1,595 | 1,664 | 1,664 | +9 (+0.54%) | 38,000 |
27 Jan 2020 | JPY | 1,699 | 1,699 | 1,650 | 1,655 | 1,655 | -58 (-3.39%) | 38,900 |
24 Jan 2020 | JPY | 1,768 | 1,768 | 1,685 | 1,713 | 1,713 | -23 (-1.32%) | 16,100 |
23 Jan 2020 | JPY | 1,744 | 1,744 | 1,687 | 1,736 | 1,736 | +19 (+1.11%) | 33,500 |
22 Jan 2020 | JPY | 1,756 | 1,769 | 1,702 | 1,717 | 1,717 | -61 (-3.43%) | 41,700 |
21 Jan 2020 | JPY | 1,799 | 1,831 | 1,755 | 1,778 | 1,778 | -4 (-0.22%) | 59,200 |
20 Jan 2020 | JPY | 1,827 | 1,865 | 1,752 | 1,782 | 1,782 | +5 (+0.28%) | 133,100 |
17 Jan 2020 | JPY | 1,694 | 1,785 | 1,694 | 1,777 | 1,777 | +89 (+5.27%) | 41,200 |
16 Jan 2020 | JPY | 1,758 | 1,764 | 1,670 | 1,688 | 1,688 | -85 (-4.79%) | 66,600 |
15 Jan 2020 | JPY | 1,791 | 1,834 | 1,732 | 1,773 | 1,773 | -6 (-0.34%) | 89,700 |
14 Jan 2020 | JPY | 1,696 | 1,785 | 1,681 | 1,779 | 1,779 | +100 (+5.96%) | 107,200 |
10 Jan 2020 | JPY | 1,710 | 1,728 | 1,661 | 1,679 | 1,679 | -36 (-2.10%) | 46,600 |
9 Jan 2020 | JPY | 1,682 | 1,727 | 1,682 | 1,715 | 1,715 | +40 (+2.39%) | 60,200 |
8 Jan 2020 | JPY | 1,674 | 1,700 | 1,575 | 1,675 | 1,675 | +1 (+0.06%) | 81,400 |
7 Jan 2020 | JPY | 1,745 | 1,775 | 1,654 | 1,674 | 1,674 | -38 (-2.22%) | 93,900 |
6 Jan 2020 | JPY | 1,627 | 1,712 | 1,570 | 1,712 | 1,712 | +35 (+2.09%) | 78,700 |
30 Dec 2019 | JPY | 1,601 | 1,690 | 1,561 | 1,677 | 1,677 | +99 (+6.27%) | 113,100 |
27 Dec 2019 | JPY | 1,550 | 1,578 | 1,512 | 1,578 | 1,578 | +77 (+5.13%) | 52,300 |
26 Dec 2019 | JPY | 1,501 | 1,517 | 1,490 | 1,501 | 1,501 | +8 (+0.54%) | 44,500 |
25 Dec 2019 | JPY | 1,530 | 1,532 | 1,473 | 1,493 | 1,493 | +23 (+1.56%) | 40,000 |
24 Dec 2019 | JPY | 1,450 | 1,471 | 1,437 | 1,470 | 1,470 | +24 (+1.66%) | 56,700 |
23 Dec 2019 | JPY | 1,514 | 1,514 | 1,431 | 1,446 | 1,446 | -65 (-4.30%) | 61,000 |
20 Dec 2019 | JPY | 1,535 | 1,541 | 1,483 | 1,511 | 1,511 | -26 (-1.69%) | 61,600 |