Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,552 | 1,559 | 1,540 | 1,548 | 1,548 | +19 (+1.24%) | 589,800 |
5 Feb 2020 | JPY | 1,527 | 1,538 | 1,515 | 1,529 | 1,529 | +16 (+1.06%) | 258,700 |
4 Feb 2020 | JPY | 1,484 | 1,516 | 1,479 | 1,513 | 1,513 | +25 (+1.68%) | 390,100 |
3 Feb 2020 | JPY | 1,472 | 1,495 | 1,463 | 1,488 | 1,488 | -28 (-1.85%) | 379,400 |
31 Jan 2020 | JPY | 1,505 | 1,532 | 1,505 | 1,516 | 1,516 | +14 (+0.93%) | 338,200 |
30 Jan 2020 | JPY | 1,516 | 1,521 | 1,493 | 1,502 | 1,502 | -18 (-1.18%) | 318,000 |
29 Jan 2020 | JPY | 1,517 | 1,525 | 1,506 | 1,520 | 1,520 | +17 (+1.13%) | 303,500 |
28 Jan 2020 | JPY | 1,496 | 1,512 | 1,483 | 1,503 | 1,503 | -16 (-1.05%) | 433,000 |
27 Jan 2020 | JPY | 1,530 | 1,531 | 1,513 | 1,519 | 1,519 | -38 (-2.44%) | 314,600 |
24 Jan 2020 | JPY | 1,569 | 1,570 | 1,550 | 1,557 | 1,557 | -1 (-0.06%) | 252,900 |
23 Jan 2020 | JPY | 1,565 | 1,568 | 1,554 | 1,558 | 1,558 | -20 (-1.27%) | 374,000 |
22 Jan 2020 | JPY | 1,564 | 1,581 | 1,557 | 1,578 | 1,578 | +1 (+0.06%) | 264,700 |
21 Jan 2020 | JPY | 1,600 | 1,602 | 1,574 | 1,577 | 1,577 | -24 (-1.50%) | 299,500 |
20 Jan 2020 | JPY | 1,608 | 1,612 | 1,594 | 1,601 | 1,601 | +6 (+0.38%) | 466,700 |
17 Jan 2020 | JPY | 1,591 | 1,609 | 1,582 | 1,595 | 1,595 | +24 (+1.53%) | 413,900 |
16 Jan 2020 | JPY | 1,571 | 1,578 | 1,561 | 1,571 | 1,571 | 0.0 (0.0%) | 483,900 |
15 Jan 2020 | JPY | 1,575 | 1,583 | 1,563 | 1,571 | 1,571 | -7 (-0.44%) | 756,500 |
14 Jan 2020 | JPY | 1,602 | 1,602 | 1,575 | 1,578 | 1,578 | -17 (-1.07%) | 493,000 |
10 Jan 2020 | JPY | 1,617 | 1,619 | 1,588 | 1,595 | 1,595 | -13 (-0.81%) | 365,700 |
9 Jan 2020 | JPY | 1,617 | 1,618 | 1,600 | 1,608 | 1,608 | +26 (+1.64%) | 249,300 |
8 Jan 2020 | JPY | 1,612 | 1,614 | 1,562 | 1,582 | 1,582 | -53 (-3.24%) | 507,500 |
7 Jan 2020 | JPY | 1,625 | 1,635 | 1,612 | 1,635 | 1,635 | +26 (+1.62%) | 469,800 |
6 Jan 2020 | JPY | 1,639 | 1,639 | 1,602 | 1,609 | 1,609 | -57 (-3.42%) | 339,300 |
30 Dec 2019 | JPY | 1,650 | 1,678 | 1,639 | 1,666 | 1,666 | +27 (+1.65%) | 447,800 |
27 Dec 2019 | JPY | 1,635 | 1,641 | 1,627 | 1,639 | 1,639 | +14 (+0.86%) | 244,100 |
26 Dec 2019 | JPY | 1,604 | 1,628 | 1,603 | 1,625 | 1,625 | +19 (+1.18%) | 314,800 |
25 Dec 2019 | JPY | 1,637 | 1,637 | 1,597 | 1,606 | 1,606 | -19 (-1.17%) | 338,100 |
24 Dec 2019 | JPY | 1,620 | 1,638 | 1,620 | 1,625 | 1,625 | +4 (+0.25%) | 369,700 |
23 Dec 2019 | JPY | 1,633 | 1,636 | 1,618 | 1,621 | 1,621 | -10 (-0.61%) | 365,500 |
20 Dec 2019 | JPY | 1,636 | 1,644 | 1,626 | 1,631 | 1,631 | +5 (+0.31%) | 345,100 |