Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 3,205 | 3,260 | 3,165 | 3,235 | 3,235 | +55 (+1.73%) | 81,700 |
23 Jan 2020 | JPY | 3,295 | 3,305 | 3,180 | 3,180 | 3,180 | -140 (-4.22%) | 145,800 |
22 Jan 2020 | JPY | 3,350 | 3,375 | 3,290 | 3,320 | 3,320 | +40 (+1.22%) | 90,200 |
21 Jan 2020 | JPY | 3,390 | 3,390 | 3,275 | 3,280 | 3,280 | -145 (-4.23%) | 115,700 |
20 Jan 2020 | JPY | 3,245 | 3,465 | 3,230 | 3,425 | 3,425 | -30 (-0.87%) | 180,800 |
17 Jan 2020 | JPY | 3,550 | 3,560 | 3,440 | 3,455 | 3,455 | -30 (-0.86%) | 48,100 |
16 Jan 2020 | JPY | 3,475 | 3,520 | 3,455 | 3,485 | 3,485 | -10 (-0.29%) | 53,800 |
15 Jan 2020 | JPY | 3,450 | 3,495 | 3,370 | 3,495 | 3,495 | -20 (-0.57%) | 149,700 |
14 Jan 2020 | JPY | 3,625 | 3,665 | 3,475 | 3,515 | 3,515 | -155 (-4.22%) | 205,700 |
10 Jan 2020 | JPY | 3,660 | 3,730 | 3,645 | 3,670 | 3,670 | +35 (+0.96%) | 50,800 |
9 Jan 2020 | JPY | 3,645 | 3,715 | 3,610 | 3,635 | 3,635 | +65 (+1.82%) | 104,300 |
8 Jan 2020 | JPY | 3,600 | 3,600 | 3,450 | 3,570 | 3,570 | -95 (-2.59%) | 142,000 |
7 Jan 2020 | JPY | 3,685 | 3,705 | 3,620 | 3,665 | 3,665 | -20 (-0.54%) | 77,400 |
6 Jan 2020 | JPY | 3,720 | 3,750 | 3,660 | 3,685 | 3,685 | -145 (-3.79%) | 84,700 |
30 Dec 2019 | JPY | 3,960 | 3,960 | 3,815 | 3,830 | 3,830 | -145 (-3.65%) | 92,300 |
27 Dec 2019 | JPY | 3,920 | 3,995 | 3,905 | 3,975 | 3,975 | +35 (+0.89%) | 75,700 |
26 Dec 2019 | JPY | 3,835 | 3,965 | 3,800 | 3,940 | 3,940 | +115 (+3.01%) | 151,700 |
25 Dec 2019 | JPY | 3,880 | 3,890 | 3,740 | 3,825 | 3,825 | -55 (-1.42%) | 112,200 |
24 Dec 2019 | JPY | 3,980 | 3,980 | 3,870 | 3,880 | 3,880 | -85 (-2.14%) | 53,900 |
23 Dec 2019 | JPY | 3,990 | 3,995 | 3,895 | 3,965 | 3,965 | +20 (+0.51%) | 60,700 |
20 Dec 2019 | JPY | 3,915 | 3,980 | 3,890 | 3,945 | 3,945 | +50 (+1.28%) | 65,700 |
19 Dec 2019 | JPY | 3,820 | 4,040 | 3,800 | 3,895 | 3,895 | -35 (-0.89%) | 185,300 |
18 Dec 2019 | JPY | 4,020 | 4,120 | 3,890 | 3,930 | 3,930 | -45 (-1.13%) | 186,200 |
17 Dec 2019 | JPY | 3,875 | 3,990 | 3,825 | 3,975 | 3,975 | +160 (+4.19%) | 161,700 |
16 Dec 2019 | JPY | 3,880 | 3,905 | 3,810 | 3,815 | 3,815 | -90 (-2.30%) | 100,600 |
13 Dec 2019 | JPY | 3,900 | 4,020 | 3,900 | 3,905 | 3,905 | +75 (+1.96%) | 214,700 |
12 Dec 2019 | JPY | 3,625 | 3,850 | 3,580 | 3,830 | 3,830 | +230 (+6.39%) | 172,000 |
11 Dec 2019 | JPY | 3,630 | 3,685 | 3,585 | 3,600 | 3,600 | -30 (-0.83%) | 103,300 |
10 Dec 2019 | JPY | 3,640 | 3,655 | 3,580 | 3,630 | 3,630 | -5 (-0.14%) | 35,600 |
9 Dec 2019 | JPY | 3,695 | 3,695 | 3,620 | 3,635 | 3,635 | +10 (+0.28%) | 37,900 |