Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | JPY | 1,096 | 1,115 | 1,070 | 1,115 | 1,115 | +49 (+4.60%) | 5,800 |
4 Feb 2020 | JPY | 1,050 | 1,087 | 1,000 | 1,066 | 1,066 | -2 (-0.19%) | 8,700 |
3 Feb 2020 | JPY | 1,042 | 1,068 | 998 | 1,068 | 1,068 | -21 (-1.93%) | 7,000 |
31 Jan 2020 | JPY | 1,090 | 1,100 | 1,085 | 1,089 | 1,089 | -13 (-1.18%) | 1,800 |
30 Jan 2020 | JPY | 1,156 | 1,156 | 1,092 | 1,102 | 1,102 | -54 (-4.67%) | 6,600 |
29 Jan 2020 | JPY | 1,131 | 1,164 | 1,131 | 1,156 | 1,156 | +9 (+0.78%) | 2,400 |
28 Jan 2020 | JPY | 1,128 | 1,148 | 1,128 | 1,147 | 1,147 | +3 (+0.26%) | 4,600 |
27 Jan 2020 | JPY | 1,158 | 1,158 | 1,130 | 1,144 | 1,144 | -19 (-1.63%) | 3,000 |
24 Jan 2020 | JPY | 1,167 | 1,169 | 1,143 | 1,163 | 1,163 | +12 (+1.04%) | 5,700 |
23 Jan 2020 | JPY | 1,185 | 1,200 | 1,151 | 1,151 | 1,151 | -34 (-2.87%) | 10,300 |
22 Jan 2020 | JPY | 1,200 | 1,200 | 1,183 | 1,185 | 1,185 | +1 (+0.08%) | 8,800 |
21 Jan 2020 | JPY | 1,186 | 1,197 | 1,184 | 1,184 | 1,184 | -2 (-0.17%) | 4,100 |
20 Jan 2020 | JPY | 1,181 | 1,195 | 1,179 | 1,186 | 1,186 | +5 (+0.42%) | 11,500 |
17 Jan 2020 | JPY | 1,156 | 1,185 | 1,150 | 1,181 | 1,181 | +25 (+2.16%) | 12,200 |
16 Jan 2020 | JPY | 1,146 | 1,162 | 1,140 | 1,156 | 1,156 | +10 (+0.87%) | 5,500 |
15 Jan 2020 | JPY | 1,145 | 1,147 | 1,140 | 1,146 | 1,146 | +1 (+0.09%) | 2,500 |
14 Jan 2020 | JPY | 1,148 | 1,160 | 1,142 | 1,145 | 1,145 | -1 (-0.09%) | 5,700 |
10 Jan 2020 | JPY | 1,152 | 1,152 | 1,142 | 1,146 | 1,146 | -6 (-0.52%) | 3,500 |
9 Jan 2020 | JPY | 1,136 | 1,156 | 1,133 | 1,152 | 1,152 | +17 (+1.50%) | 4,400 |
8 Jan 2020 | JPY | 1,161 | 1,161 | 1,133 | 1,135 | 1,135 | -17 (-1.48%) | 8,100 |
7 Jan 2020 | JPY | 1,125 | 1,155 | 1,124 | 1,152 | 1,152 | +33 (+2.95%) | 7,100 |
6 Jan 2020 | JPY | 1,120 | 1,191 | 1,119 | 1,119 | 1,119 | -1 (-0.09%) | 9,200 |
30 Dec 2019 | JPY | 1,150 | 1,150 | 1,102 | 1,120 | 1,120 | -53 (-4.52%) | 26,700 |
27 Dec 2019 | JPY | 1,167 | 1,208 | 1,167 | 1,173 | 1,173 | +19 (+1.65%) | 46,900 |
26 Dec 2019 | JPY | 1,150 | 1,154 | 1,139 | 1,154 | 1,154 | +16 (+1.41%) | 9,600 |
25 Dec 2019 | JPY | 1,140 | 1,148 | 1,136 | 1,138 | 1,138 | +4 (+0.35%) | 8,000 |
24 Dec 2019 | JPY | 1,095 | 1,140 | 1,093 | 1,134 | 1,134 | +44 (+4.04%) | 16,300 |
23 Dec 2019 | JPY | 1,087 | 1,090 | 1,085 | 1,090 | 1,090 | +5 (+0.46%) | 5,500 |
20 Dec 2019 | JPY | 1,085 | 1,089 | 1,083 | 1,085 | 1,085 | 0.0 (0.0%) | 3,800 |
19 Dec 2019 | JPY | 1,082 | 1,086 | 1,081 | 1,085 | 1,085 | 0.0 (0.0%) | 4,900 |