Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,960 | 1,962 | 1,946 | 1,949 | 1,949 | -7 (-0.36%) | 49,700 |
23 Jan 2020 | JPY | 1,951 | 1,965 | 1,941 | 1,956 | 1,956 | -14 (-0.71%) | 85,500 |
22 Jan 2020 | JPY | 1,970 | 1,976 | 1,961 | 1,970 | 1,970 | +2 (+0.10%) | 81,800 |
21 Jan 2020 | JPY | 1,970 | 1,980 | 1,962 | 1,968 | 1,968 | -3 (-0.15%) | 66,800 |
20 Jan 2020 | JPY | 1,971 | 1,979 | 1,965 | 1,971 | 1,971 | +1 (+0.05%) | 51,100 |
17 Jan 2020 | JPY | 1,985 | 1,986 | 1,967 | 1,970 | 1,970 | -4 (-0.20%) | 68,800 |
16 Jan 2020 | JPY | 1,975 | 1,980 | 1,966 | 1,974 | 1,974 | +9 (+0.46%) | 42,000 |
15 Jan 2020 | JPY | 1,961 | 1,970 | 1,953 | 1,965 | 1,965 | -1 (-0.05%) | 37,500 |
14 Jan 2020 | JPY | 1,975 | 1,983 | 1,955 | 1,966 | 1,966 | -13 (-0.66%) | 69,800 |
10 Jan 2020 | JPY | 1,989 | 1,991 | 1,979 | 1,979 | 1,979 | +9 (+0.46%) | 69,900 |
9 Jan 2020 | JPY | 1,977 | 1,978 | 1,956 | 1,970 | 1,970 | +30 (+1.55%) | 64,600 |
8 Jan 2020 | JPY | 1,942 | 1,956 | 1,921 | 1,940 | 1,940 | -22 (-1.12%) | 83,800 |
7 Jan 2020 | JPY | 1,918 | 1,968 | 1,917 | 1,962 | 1,962 | +36 (+1.87%) | 92,200 |
6 Jan 2020 | JPY | 1,915 | 1,929 | 1,907 | 1,926 | 1,926 | -21 (-1.08%) | 75,400 |
30 Dec 2019 | JPY | 1,941 | 1,957 | 1,936 | 1,947 | 1,947 | -15 (-0.76%) | 75,900 |
27 Dec 2019 | JPY | 1,921 | 1,962 | 1,921 | 1,962 | 1,962 | -18 (-0.91%) | 115,300 |
26 Dec 2019 | JPY | 1,966 | 1,980 | 1,961 | 1,980 | 1,980 | +10 (+0.51%) | 78,400 |
25 Dec 2019 | JPY | 1,985 | 1,986 | 1,968 | 1,970 | 1,970 | -21 (-1.05%) | 84,200 |
24 Dec 2019 | JPY | 1,982 | 1,998 | 1,982 | 1,991 | 1,991 | +19 (+0.96%) | 53,100 |
23 Dec 2019 | JPY | 1,985 | 1,989 | 1,969 | 1,972 | 1,972 | -15 (-0.75%) | 92,800 |
20 Dec 2019 | JPY | 1,991 | 1,995 | 1,976 | 1,987 | 1,987 | -9 (-0.45%) | 149,800 |
19 Dec 2019 | JPY | 2,024 | 2,025 | 1,993 | 1,996 | 1,996 | -31 (-1.53%) | 117,500 |
18 Dec 2019 | JPY | 2,021 | 2,029 | 2,010 | 2,027 | 2,027 | +12 (+0.60%) | 92,100 |
17 Dec 2019 | JPY | 2,002 | 2,018 | 1,996 | 2,015 | 2,015 | +39 (+1.97%) | 106,300 |
16 Dec 2019 | JPY | 1,984 | 1,998 | 1,976 | 1,976 | 1,976 | -23 (-1.15%) | 116,000 |
13 Dec 2019 | JPY | 2,030 | 2,030 | 1,991 | 1,999 | 1,999 | +16 (+0.81%) | 143,900 |
12 Dec 2019 | JPY | 1,975 | 1,987 | 1,965 | 1,983 | 1,983 | +5 (+0.25%) | 113,700 |
11 Dec 2019 | JPY | 1,980 | 1,989 | 1,965 | 1,978 | 1,978 | -2 (-0.10%) | 108,700 |
10 Dec 2019 | JPY | 1,967 | 1,985 | 1,961 | 1,980 | 1,980 | +10 (+0.51%) | 125,000 |
9 Dec 2019 | JPY | 1,996 | 2,000 | 1,963 | 1,970 | 1,970 | +3 (+0.15%) | 87,300 |