Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | JPY | 1,660 | 1,716 | 1,656 | 1,705 | 1,705 | -35 (-2.01%) | 10,741,400 |
31 Jan 2020 | JPY | 1,737 | 1,759 | 1,703 | 1,740 | 1,740 | +19 (+1.10%) | 10,553,100 |
30 Jan 2020 | JPY | 1,800 | 1,813 | 1,698 | 1,721 | 1,721 | -67 (-3.75%) | 14,994,600 |
29 Jan 2020 | JPY | 1,815 | 1,817 | 1,763 | 1,788 | 1,788 | +11 (+0.62%) | 9,278,100 |
28 Jan 2020 | JPY | 1,781 | 1,789 | 1,755 | 1,777 | 1,777 | -51 (-2.79%) | 10,271,500 |
27 Jan 2020 | JPY | 1,825 | 1,856 | 1,815 | 1,828 | 1,828 | -57 (-3.02%) | 7,656,200 |
24 Jan 2020 | JPY | 1,872 | 1,904 | 1,862 | 1,885 | 1,885 | +40 (+2.17%) | 8,307,900 |
23 Jan 2020 | JPY | 1,885 | 1,887 | 1,839 | 1,845 | 1,845 | -52 (-2.74%) | 7,784,900 |
22 Jan 2020 | JPY | 1,877 | 1,901 | 1,864 | 1,897 | 1,897 | +6 (+0.32%) | 7,534,300 |
21 Jan 2020 | JPY | 1,903 | 1,910 | 1,876 | 1,891 | 1,891 | -21 (-1.10%) | 5,922,500 |
20 Jan 2020 | JPY | 1,900 | 1,929 | 1,900 | 1,912 | 1,912 | +12 (+0.63%) | 5,732,100 |
17 Jan 2020 | JPY | 1,940 | 1,942 | 1,898 | 1,900 | 1,900 | +11 (+0.58%) | 7,984,300 |
16 Jan 2020 | JPY | 1,899 | 1,905 | 1,869 | 1,889 | 1,889 | -23 (-1.20%) | 7,379,400 |
15 Jan 2020 | JPY | 1,898 | 1,930 | 1,876 | 1,912 | 1,912 | +8 (+0.42%) | 7,966,700 |
14 Jan 2020 | JPY | 1,910 | 1,950 | 1,896 | 1,904 | 1,904 | +23 (+1.22%) | 11,989,700 |
10 Jan 2020 | JPY | 1,879 | 1,892 | 1,853 | 1,881 | 1,881 | +11 (+0.59%) | 10,226,200 |
9 Jan 2020 | JPY | 1,808 | 1,870 | 1,800 | 1,870 | 1,870 | +99 (+5.59%) | 11,843,200 |
8 Jan 2020 | JPY | 1,760 | 1,777 | 1,711 | 1,771 | 1,771 | +3 (+0.17%) | 10,228,000 |
7 Jan 2020 | JPY | 1,792 | 1,802 | 1,760 | 1,768 | 1,768 | -14 (-0.79%) | 8,089,600 |
6 Jan 2020 | JPY | 1,779 | 1,820 | 1,768 | 1,782 | 1,782 | -44 (-2.41%) | 6,772,600 |
30 Dec 2019 | JPY | 1,823 | 1,829 | 1,788 | 1,826 | 1,826 | -6 (-0.33%) | 6,256,800 |
27 Dec 2019 | JPY | 1,866 | 1,872 | 1,831 | 1,832 | 1,832 | -32 (-1.72%) | 6,011,300 |
26 Dec 2019 | JPY | 1,853 | 1,871 | 1,846 | 1,864 | 1,864 | +7 (+0.38%) | 6,061,500 |
25 Dec 2019 | JPY | 1,860 | 1,861 | 1,838 | 1,857 | 1,857 | +3 (+0.16%) | 4,333,700 |
24 Dec 2019 | JPY | 1,832 | 1,858 | 1,818 | 1,854 | 1,854 | +16 (+0.87%) | 6,788,100 |
23 Dec 2019 | JPY | 1,860 | 1,864 | 1,816 | 1,838 | 1,838 | -3 (-0.16%) | 6,845,900 |
20 Dec 2019 | JPY | 1,807 | 1,843 | 1,807 | 1,841 | 1,841 | +37 (+2.05%) | 8,626,800 |
19 Dec 2019 | JPY | 1,783 | 1,826 | 1,775 | 1,804 | 1,804 | +43 (+2.44%) | 10,102,400 |
18 Dec 2019 | JPY | 1,801 | 1,801 | 1,736 | 1,761 | 1,761 | -52 (-2.87%) | 13,355,200 |
17 Dec 2019 | JPY | 1,864 | 1,869 | 1,806 | 1,813 | 1,813 | -24 (-1.31%) | 9,096,800 |