Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | JPY | 1,127.5 | 1,139 | 1,117.5 | 1,135 | 1,135 | +10 (+0.89%) | 2,510,100 |
3 Feb 2020 | JPY | 1,112.5 | 1,133.5 | 1,112.5 | 1,125 | 1,125 | -13 (-1.14%) | 2,091,200 |
31 Jan 2020 | JPY | 1,131.5 | 1,147 | 1,129 | 1,138 | 1,138 | +10 (+0.89%) | 3,444,300 |
30 Jan 2020 | JPY | 1,149 | 1,155.5 | 1,115.5 | 1,128 | 1,128 | -3.5 (-0.31%) | 3,567,100 |
29 Jan 2020 | JPY | 1,128 | 1,133 | 1,113 | 1,131.5 | 1,131.5 | +22 (+1.98%) | 3,071,200 |
28 Jan 2020 | JPY | 1,114 | 1,115.5 | 1,104.5 | 1,109.5 | 1,109.5 | -19.5 (-1.73%) | 2,805,000 |
27 Jan 2020 | JPY | 1,134.5 | 1,139 | 1,127 | 1,129 | 1,129 | -31.5 (-2.71%) | 2,252,800 |
24 Jan 2020 | JPY | 1,169 | 1,170 | 1,159.5 | 1,160.5 | 1,160.5 | -8.5 (-0.73%) | 1,812,100 |
23 Jan 2020 | JPY | 1,173.5 | 1,180.5 | 1,163.5 | 1,169 | 1,169 | -15.5 (-1.31%) | 2,007,800 |
22 Jan 2020 | JPY | 1,173 | 1,184.5 | 1,170 | 1,184.5 | 1,184.5 | +11 (+0.94%) | 2,018,000 |
21 Jan 2020 | JPY | 1,193 | 1,196 | 1,173.5 | 1,173.5 | 1,173.5 | -32 (-2.65%) | 2,977,900 |
20 Jan 2020 | JPY | 1,195.5 | 1,212 | 1,195.5 | 1,205.5 | 1,205.5 | +19 (+1.60%) | 1,504,500 |
17 Jan 2020 | JPY | 1,180.5 | 1,189 | 1,180.5 | 1,186.5 | 1,186.5 | +1 (+0.08%) | 1,988,000 |
16 Jan 2020 | JPY | 1,198 | 1,198 | 1,182 | 1,185.5 | 1,185.5 | -4.5 (-0.38%) | 1,869,400 |
15 Jan 2020 | JPY | 1,190 | 1,200 | 1,183.5 | 1,190 | 1,190 | -10.5 (-0.87%) | 2,660,900 |
14 Jan 2020 | JPY | 1,196.5 | 1,207 | 1,194 | 1,200.5 | 1,200.5 | +6 (+0.50%) | 2,730,700 |
10 Jan 2020 | JPY | 1,204 | 1,209 | 1,193 | 1,194.5 | 1,194.5 | +1.5 (+0.13%) | 2,579,300 |
9 Jan 2020 | JPY | 1,204.5 | 1,206.5 | 1,192.5 | 1,193 | 1,193 | +10.5 (+0.89%) | 2,218,300 |
8 Jan 2020 | JPY | 1,200.5 | 1,200.5 | 1,177 | 1,182.5 | 1,182.5 | -41 (-3.35%) | 3,750,200 |
7 Jan 2020 | JPY | 1,208.5 | 1,226 | 1,203.5 | 1,223.5 | 1,223.5 | +18.5 (+1.54%) | 2,412,800 |
6 Jan 2020 | JPY | 1,204 | 1,214 | 1,200.5 | 1,205 | 1,205 | -29 (-2.35%) | 3,086,500 |
30 Dec 2019 | JPY | 1,239 | 1,242.5 | 1,225 | 1,234 | 1,234 | -11.5 (-0.92%) | 1,749,800 |
27 Dec 2019 | JPY | 1,250 | 1,253 | 1,239.5 | 1,245.5 | 1,245.5 | -1 (-0.08%) | 1,332,900 |
26 Dec 2019 | JPY | 1,233 | 1,247 | 1,230 | 1,246.5 | 1,246.5 | +12.5 (+1.01%) | 1,369,600 |
25 Dec 2019 | JPY | 1,249 | 1,249 | 1,232.5 | 1,234 | 1,234 | -10 (-0.80%) | 1,149,800 |
24 Dec 2019 | JPY | 1,245.5 | 1,252.5 | 1,240.5 | 1,244 | 1,244 | -2.5 (-0.20%) | 1,432,200 |
23 Dec 2019 | JPY | 1,257 | 1,258 | 1,243.5 | 1,246.5 | 1,246.5 | -7.5 (-0.60%) | 1,350,800 |
20 Dec 2019 | JPY | 1,270 | 1,274 | 1,246.5 | 1,254 | 1,254 | -12.5 (-0.99%) | 3,607,200 |
19 Dec 2019 | JPY | 1,270 | 1,272 | 1,262 | 1,266.5 | 1,266.5 | -1.5 (-0.12%) | 1,933,500 |
18 Dec 2019 | JPY | 1,285 | 1,285 | 1,265 | 1,268 | 1,268 | -16.5 (-1.28%) | 2,417,600 |