Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | JPY | 1,398.3334 | 1,427 | 1,395.6666 | 1,418.6666 | 1,418.6666 | +13 (+0.92%) | 5,908,500 |
31 Jan 2020 | JPY | 1,406.6666 | 1,418.6666 | 1,399.6666 | 1,405.6666 | 1,405.6666 | +6 (+0.43%) | 6,405,300 |
30 Jan 2020 | JPY | 1,383.3334 | 1,401 | 1,382 | 1,399.6666 | 1,399.6666 | +0.333 (+0.02%) | 4,741,200 |
29 Jan 2020 | JPY | 1,386 | 1,401.6666 | 1,382 | 1,399.3334 | 1,399.3334 | -1 (-0.07%) | 4,762,200 |
28 Jan 2020 | JPY | 1,398.6666 | 1,408 | 1,392 | 1,400.3334 | 1,400.3334 | -1.667 (-0.12%) | 4,905,900 |
27 Jan 2020 | JPY | 1,382 | 1,406.3334 | 1,377 | 1,402 | 1,402 | -3.333 (-0.24%) | 3,961,800 |
24 Jan 2020 | JPY | 1,405.3334 | 1,414 | 1,392.3334 | 1,405.3334 | 1,405.3334 | +8.333 (+0.60%) | 3,956,400 |
23 Jan 2020 | JPY | 1,399.6666 | 1,409 | 1,392 | 1,397 | 1,397 | -14 (-0.99%) | 5,566,800 |
22 Jan 2020 | JPY | 1,418.3334 | 1,418.3334 | 1,400.6666 | 1,411 | 1,411 | -1 (-0.07%) | 3,918,300 |
21 Jan 2020 | JPY | 1,427.6666 | 1,431 | 1,408.3334 | 1,412 | 1,412 | -16.333 (-1.14%) | 3,829,200 |
20 Jan 2020 | JPY | 1,428 | 1,434 | 1,423.3334 | 1,428.3334 | 1,428.3334 | -1.667 (-0.12%) | 3,887,400 |
17 Jan 2020 | JPY | 1,423.6666 | 1,435.6666 | 1,423 | 1,430 | 1,430 | +11 (+0.78%) | 6,208,500 |
16 Jan 2020 | JPY | 1,413.3334 | 1,422.3334 | 1,409.3334 | 1,419 | 1,419 | +2.667 (+0.19%) | 4,777,800 |
15 Jan 2020 | JPY | 1,428 | 1,428.3334 | 1,411.6666 | 1,416.3334 | 1,416.3334 | -12 (-0.84%) | 5,819,100 |
14 Jan 2020 | JPY | 1,390.3334 | 1,428.3334 | 1,382 | 1,428.3334 | 1,428.3334 | +38 (+2.73%) | 7,842,300 |
10 Jan 2020 | JPY | 1,385 | 1,403.3334 | 1,371.6666 | 1,390.3334 | 1,390.3334 | +49.667 (+3.70%) | 11,772,300 |
9 Jan 2020 | JPY | 1,323.3334 | 1,344.6666 | 1,320.3334 | 1,340.6666 | 1,340.6666 | +26.667 (+2.03%) | 5,787,600 |
8 Jan 2020 | JPY | 1,321 | 1,332 | 1,301 | 1,314 | 1,314 | -9 (-0.68%) | 6,858,900 |
7 Jan 2020 | JPY | 1,300 | 1,326.6666 | 1,297.3334 | 1,323 | 1,323 | +29.667 (+2.29%) | 6,325,800 |
6 Jan 2020 | JPY | 1,316.6666 | 1,316.6666 | 1,290.3334 | 1,293.3334 | 1,293.3334 | -41 (-3.07%) | 7,056,000 |
30 Dec 2019 | JPY | 1,345 | 1,347.3334 | 1,334.3334 | 1,334.3334 | 1,334.3334 | -10.667 (-0.79%) | 3,714,000 |
27 Dec 2019 | JPY | 1,347 | 1,350.6666 | 1,342.3334 | 1,345 | 1,345 | +4.333 (+0.32%) | 2,432,400 |
26 Dec 2019 | JPY | 1,327.6666 | 1,340.6666 | 1,325.3334 | 1,340.6666 | 1,340.6666 | +8.667 (+0.65%) | 2,472,900 |
25 Dec 2019 | JPY | 1,344.6666 | 1,349.3334 | 1,329 | 1,332 | 1,332 | -11.333 (-0.84%) | 3,630,900 |
24 Dec 2019 | JPY | 1,347.6666 | 1,356 | 1,343.3334 | 1,343.3334 | 1,343.3334 | -15 (-1.10%) | 3,395,100 |
23 Dec 2019 | JPY | 1,348.3334 | 1,358.6666 | 1,346.3334 | 1,358.3334 | 1,358.3334 | +13.333 (+0.99%) | 3,143,700 |
20 Dec 2019 | JPY | 1,358.3334 | 1,360 | 1,343.6666 | 1,345 | 1,345 | -3.667 (-0.27%) | 6,917,700 |
19 Dec 2019 | JPY | 1,360 | 1,361.3334 | 1,347 | 1,348.6666 | 1,348.6666 | -8.667 (-0.64%) | 4,474,500 |
18 Dec 2019 | JPY | 1,354 | 1,360.3334 | 1,345.3334 | 1,357.3334 | 1,357.3334 | -5 (-0.37%) | 6,688,500 |
17 Dec 2019 | JPY | 1,361.3334 | 1,366 | 1,353 | 1,362.3334 | 1,362.3334 | +6.333 (+0.47%) | 5,015,100 |