Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 2,000 | 2,072 | 1,984 | 1,997 | 1,997 | +15 (+0.76%) | 77,900 |
5 Feb 2020 | JPY | 1,931 | 1,995 | 1,913 | 1,982 | 1,982 | +82 (+4.32%) | 55,600 |
4 Feb 2020 | JPY | 1,886 | 1,903 | 1,866 | 1,900 | 1,900 | +28 (+1.50%) | 16,300 |
3 Feb 2020 | JPY | 1,833 | 1,891 | 1,831 | 1,872 | 1,872 | -1 (-0.05%) | 29,000 |
31 Jan 2020 | JPY | 1,878 | 1,902 | 1,858 | 1,873 | 1,873 | +11 (+0.59%) | 22,800 |
30 Jan 2020 | JPY | 1,931 | 1,931 | 1,846 | 1,862 | 1,862 | -69 (-3.57%) | 71,200 |
29 Jan 2020 | JPY | 1,943 | 1,943 | 1,911 | 1,931 | 1,931 | -12 (-0.62%) | 28,700 |
28 Jan 2020 | JPY | 1,900 | 1,944 | 1,887 | 1,943 | 1,943 | +10 (+0.52%) | 49,200 |
27 Jan 2020 | JPY | 1,950 | 1,968 | 1,932 | 1,933 | 1,933 | -45 (-2.28%) | 46,000 |
24 Jan 2020 | JPY | 2,017 | 2,017 | 1,966 | 1,978 | 1,978 | -39 (-1.93%) | 44,800 |
23 Jan 2020 | JPY | 2,052 | 2,053 | 2,013 | 2,017 | 2,017 | -35 (-1.71%) | 24,300 |
22 Jan 2020 | JPY | 2,056 | 2,072 | 2,048 | 2,052 | 2,052 | -4 (-0.19%) | 17,100 |
21 Jan 2020 | JPY | 2,056 | 2,070 | 2,039 | 2,056 | 2,056 | -4 (-0.19%) | 16,500 |
20 Jan 2020 | JPY | 2,046 | 2,073 | 2,045 | 2,060 | 2,060 | +16 (+0.78%) | 17,300 |
17 Jan 2020 | JPY | 2,043 | 2,046 | 2,021 | 2,044 | 2,044 | +2 (+0.10%) | 18,900 |
16 Jan 2020 | JPY | 2,009 | 2,057 | 2,009 | 2,042 | 2,042 | +30 (+1.49%) | 30,700 |
15 Jan 2020 | JPY | 2,032 | 2,032 | 1,980 | 2,012 | 2,012 | -20 (-0.98%) | 40,700 |
14 Jan 2020 | JPY | 2,062 | 2,075 | 2,025 | 2,032 | 2,032 | -25 (-1.22%) | 28,000 |
10 Jan 2020 | JPY | 2,080 | 2,083 | 2,037 | 2,057 | 2,057 | -18 (-0.87%) | 20,600 |
9 Jan 2020 | JPY | 2,100 | 2,100 | 2,075 | 2,075 | 2,075 | +13 (+0.63%) | 23,300 |
8 Jan 2020 | JPY | 2,096 | 2,096 | 2,026 | 2,062 | 2,062 | -41 (-1.95%) | 36,100 |
7 Jan 2020 | JPY | 2,088 | 2,113 | 2,081 | 2,103 | 2,103 | +7 (+0.33%) | 25,400 |
6 Jan 2020 | JPY | 2,115 | 2,118 | 2,080 | 2,096 | 2,096 | -49 (-2.28%) | 36,100 |
30 Dec 2019 | JPY | 2,125 | 2,145 | 2,098 | 2,145 | 2,145 | +22 (+1.04%) | 22,600 |
27 Dec 2019 | JPY | 2,131 | 2,145 | 2,117 | 2,123 | 2,123 | +6 (+0.28%) | 16,500 |
26 Dec 2019 | JPY | 2,109 | 2,121 | 2,100 | 2,117 | 2,117 | -12 (-0.56%) | 16,900 |
25 Dec 2019 | JPY | 2,096 | 2,132 | 2,088 | 2,129 | 2,129 | +13 (+0.61%) | 18,300 |
24 Dec 2019 | JPY | 2,137 | 2,138 | 2,103 | 2,116 | 2,116 | -21 (-0.98%) | 20,500 |
23 Dec 2019 | JPY | 2,185 | 2,185 | 2,133 | 2,137 | 2,137 | -43 (-1.97%) | 22,100 |
20 Dec 2019 | JPY | 2,189 | 2,197 | 2,168 | 2,180 | 2,180 | +13 (+0.60%) | 21,300 |