Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 3,650 | 3,745 | 3,595 | 3,700 | 3,700 | +175 (+4.96%) | 36,800 |
5 Feb 2020 | JPY | 3,625 | 3,625 | 3,510 | 3,525 | 3,525 | +5 (+0.14%) | 26,800 |
4 Feb 2020 | JPY | 3,750 | 3,850 | 3,500 | 3,520 | 3,520 | +330 (+10.34%) | 189,500 |
3 Feb 2020 | JPY | 3,130 | 3,190 | 3,130 | 3,190 | 3,190 | -40 (-1.24%) | 9,100 |
31 Jan 2020 | JPY | 3,300 | 3,310 | 3,230 | 3,230 | 3,230 | -40 (-1.22%) | 11,000 |
30 Jan 2020 | JPY | 3,480 | 3,480 | 3,170 | 3,270 | 3,270 | -210 (-6.03%) | 42,100 |
29 Jan 2020 | JPY | 3,200 | 3,640 | 3,200 | 3,480 | 3,480 | +290 (+9.09%) | 108,800 |
28 Jan 2020 | JPY | 3,000 | 3,290 | 3,000 | 3,190 | 3,190 | +185 (+6.16%) | 40,000 |
27 Jan 2020 | JPY | 3,020 | 3,040 | 3,005 | 3,005 | 3,005 | -40 (-1.31%) | 10,100 |
24 Jan 2020 | JPY | 3,060 | 3,125 | 3,040 | 3,045 | 3,045 | -15 (-0.49%) | 9,100 |
23 Jan 2020 | JPY | 3,085 | 3,120 | 3,060 | 3,060 | 3,060 | -25 (-0.81%) | 7,800 |
22 Jan 2020 | JPY | 3,110 | 3,115 | 3,080 | 3,085 | 3,085 | -25 (-0.80%) | 4,200 |
21 Jan 2020 | JPY | 3,105 | 3,135 | 3,080 | 3,110 | 3,110 | 0.0 (0.0%) | 6,100 |
20 Jan 2020 | JPY | 3,155 | 3,155 | 3,105 | 3,110 | 3,110 | -25 (-0.80%) | 5,800 |
17 Jan 2020 | JPY | 3,160 | 3,185 | 3,100 | 3,135 | 3,135 | -15 (-0.48%) | 11,200 |
16 Jan 2020 | JPY | 3,155 | 3,215 | 3,150 | 3,150 | 3,150 | -5 (-0.16%) | 5,400 |
15 Jan 2020 | JPY | 3,195 | 3,220 | 3,155 | 3,155 | 3,155 | -40 (-1.25%) | 9,600 |
14 Jan 2020 | JPY | 3,200 | 3,215 | 3,180 | 3,195 | 3,195 | -5 (-0.16%) | 5,600 |
10 Jan 2020 | JPY | 3,205 | 3,225 | 3,185 | 3,200 | 3,200 | -45 (-1.39%) | 6,800 |
9 Jan 2020 | JPY | 3,225 | 3,330 | 3,210 | 3,245 | 3,245 | +60 (+1.88%) | 6,100 |
8 Jan 2020 | JPY | 3,250 | 3,250 | 3,150 | 3,185 | 3,185 | -75 (-2.30%) | 11,900 |
7 Jan 2020 | JPY | 3,115 | 3,355 | 3,115 | 3,260 | 3,260 | +130 (+4.15%) | 15,900 |
6 Jan 2020 | JPY | 3,200 | 3,205 | 3,125 | 3,130 | 3,130 | -130 (-3.99%) | 8,700 |
30 Dec 2019 | JPY | 3,295 | 3,295 | 3,225 | 3,260 | 3,260 | -35 (-1.06%) | 7,100 |
27 Dec 2019 | JPY | 3,400 | 3,425 | 3,290 | 3,295 | 3,295 | -55 (-1.64%) | 19,600 |
26 Dec 2019 | JPY | 3,100 | 3,350 | 3,085 | 3,350 | 3,350 | +235 (+7.54%) | 32,900 |
25 Dec 2019 | JPY | 3,150 | 3,150 | 3,085 | 3,115 | 3,115 | -35 (-1.11%) | 21,000 |
24 Dec 2019 | JPY | 3,230 | 3,250 | 3,110 | 3,150 | 3,150 | -60 (-1.87%) | 32,000 |
23 Dec 2019 | JPY | 3,300 | 3,330 | 3,200 | 3,210 | 3,210 | -70 (-2.13%) | 21,500 |
20 Dec 2019 | JPY | 3,265 | 3,335 | 3,265 | 3,280 | 3,280 | +5 (+0.15%) | 9,700 |