Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 2,307 | 2,328 | 2,270 | 2,309 | 2,309 | -4 (-0.17%) | 49,700 |
29 Jan 2020 | JPY | 2,265 | 2,323 | 2,265 | 2,313 | 2,313 | +19 (+0.83%) | 24,000 |
28 Jan 2020 | JPY | 2,300 | 2,314 | 2,254 | 2,294 | 2,294 | -40 (-1.71%) | 45,300 |
27 Jan 2020 | JPY | 2,375 | 2,389 | 2,331 | 2,334 | 2,334 | -56 (-2.34%) | 32,000 |
24 Jan 2020 | JPY | 2,410 | 2,440 | 2,389 | 2,390 | 2,390 | -14 (-0.58%) | 32,500 |
23 Jan 2020 | JPY | 2,415 | 2,415 | 2,383 | 2,404 | 2,404 | -6 (-0.25%) | 25,400 |
22 Jan 2020 | JPY | 2,403 | 2,425 | 2,392 | 2,410 | 2,410 | -9 (-0.37%) | 23,800 |
21 Jan 2020 | JPY | 2,410 | 2,440 | 2,400 | 2,419 | 2,419 | 0.0 (0.0%) | 19,300 |
20 Jan 2020 | JPY | 2,396 | 2,430 | 2,396 | 2,419 | 2,419 | +11 (+0.46%) | 10,600 |
17 Jan 2020 | JPY | 2,395 | 2,420 | 2,394 | 2,408 | 2,408 | +13 (+0.54%) | 25,700 |
16 Jan 2020 | JPY | 2,424 | 2,426 | 2,389 | 2,395 | 2,395 | -35 (-1.44%) | 19,500 |
15 Jan 2020 | JPY | 2,420 | 2,436 | 2,393 | 2,430 | 2,430 | -1 (-0.04%) | 27,300 |
14 Jan 2020 | JPY | 2,447 | 2,479 | 2,421 | 2,431 | 2,431 | -28 (-1.14%) | 28,900 |
10 Jan 2020 | JPY | 2,500 | 2,511 | 2,451 | 2,459 | 2,459 | -28 (-1.13%) | 12,500 |
9 Jan 2020 | JPY | 2,423 | 2,494 | 2,423 | 2,487 | 2,487 | +68 (+2.81%) | 11,800 |
8 Jan 2020 | JPY | 2,489 | 2,489 | 2,411 | 2,419 | 2,419 | -98 (-3.89%) | 26,900 |
7 Jan 2020 | JPY | 2,466 | 2,538 | 2,454 | 2,517 | 2,517 | +52 (+2.11%) | 19,300 |
6 Jan 2020 | JPY | 2,491 | 2,498 | 2,453 | 2,465 | 2,465 | -76 (-2.99%) | 26,900 |
30 Dec 2019 | JPY | 2,573 | 2,580 | 2,535 | 2,541 | 2,541 | -32 (-1.24%) | 17,000 |
27 Dec 2019 | JPY | 2,584 | 2,586 | 2,564 | 2,573 | 2,573 | +15 (+0.59%) | 14,500 |
26 Dec 2019 | JPY | 2,480 | 2,558 | 2,475 | 2,558 | 2,558 | +80 (+3.23%) | 32,300 |
25 Dec 2019 | JPY | 2,515 | 2,515 | 2,476 | 2,478 | 2,478 | -46 (-1.82%) | 15,200 |
24 Dec 2019 | JPY | 2,530 | 2,545 | 2,510 | 2,524 | 2,524 | -14 (-0.55%) | 12,400 |
23 Dec 2019 | JPY | 2,582 | 2,595 | 2,532 | 2,538 | 2,538 | -28 (-1.09%) | 19,200 |
20 Dec 2019 | JPY | 2,604 | 2,609 | 2,566 | 2,566 | 2,566 | -39 (-1.50%) | 44,700 |
19 Dec 2019 | JPY | 2,599 | 2,610 | 2,576 | 2,605 | 2,605 | -3 (-0.12%) | 17,300 |
18 Dec 2019 | JPY | 2,665 | 2,665 | 2,575 | 2,608 | 2,608 | -72 (-2.69%) | 41,700 |
17 Dec 2019 | JPY | 2,665 | 2,680 | 2,625 | 2,680 | 2,680 | +45 (+1.71%) | 28,000 |
16 Dec 2019 | JPY | 2,650 | 2,668 | 2,631 | 2,635 | 2,635 | +9 (+0.34%) | 23,200 |
13 Dec 2019 | JPY | 2,614 | 2,644 | 2,607 | 2,626 | 2,626 | +78 (+3.06%) | 44,600 |