Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 2,392.5 | 2,405 | 2,280 | 2,320 | 2,320 | -75 (-3.13%) | 1,850,800 |
29 Jan 2020 | JPY | 2,435 | 2,442.5 | 2,360 | 2,395 | 2,395 | -42.5 (-1.74%) | 1,309,200 |
28 Jan 2020 | JPY | 2,415 | 2,447.5 | 2,400 | 2,437.5 | 2,437.5 | -15 (-0.61%) | 1,247,200 |
27 Jan 2020 | JPY | 2,477.5 | 2,497.5 | 2,435 | 2,452.5 | 2,452.5 | -95 (-3.73%) | 1,410,800 |
24 Jan 2020 | JPY | 2,575 | 2,577.5 | 2,530 | 2,547.5 | 2,547.5 | -12.5 (-0.49%) | 531,200 |
23 Jan 2020 | JPY | 2,502.5 | 2,560 | 2,502.5 | 2,560 | 2,560 | +52.5 (+2.09%) | 949,200 |
22 Jan 2020 | JPY | 2,495 | 2,510 | 2,482.5 | 2,507.5 | 2,507.5 | +7.5 (+0.30%) | 507,600 |
21 Jan 2020 | JPY | 2,512.5 | 2,512.5 | 2,472.5 | 2,500 | 2,500 | +17.5 (+0.70%) | 723,200 |
20 Jan 2020 | JPY | 2,500 | 2,500 | 2,450 | 2,482.5 | 2,482.5 | -10 (-0.40%) | 756,400 |
17 Jan 2020 | JPY | 2,500 | 2,507.5 | 2,482.5 | 2,492.5 | 2,492.5 | -12.5 (-0.50%) | 679,600 |
16 Jan 2020 | JPY | 2,505 | 2,542.5 | 2,490 | 2,505 | 2,505 | -12.5 (-0.50%) | 982,800 |
15 Jan 2020 | JPY | 2,497.5 | 2,532.5 | 2,482.5 | 2,517.5 | 2,517.5 | +27.5 (+1.10%) | 940,400 |
14 Jan 2020 | JPY | 2,505 | 2,505 | 2,467.5 | 2,490 | 2,490 | 0.0 (0.0%) | 746,000 |
10 Jan 2020 | JPY | 2,490 | 2,505 | 2,470 | 2,490 | 2,490 | +7.5 (+0.30%) | 918,800 |
9 Jan 2020 | JPY | 2,447.5 | 2,490 | 2,430 | 2,482.5 | 2,482.5 | +52.5 (+2.16%) | 940,000 |
8 Jan 2020 | JPY | 2,450 | 2,470 | 2,397.5 | 2,430 | 2,430 | +17.5 (+0.73%) | 1,681,600 |
7 Jan 2020 | JPY | 2,337.5 | 2,422.5 | 2,332.5 | 2,412.5 | 2,412.5 | +105 (+4.55%) | 1,203,200 |
6 Jan 2020 | JPY | 2,345 | 2,370 | 2,295 | 2,307.5 | 2,307.5 | -35 (-1.49%) | 925,600 |
30 Dec 2019 | JPY | 2,305 | 2,345 | 2,295 | 2,342.5 | 2,342.5 | +45 (+1.96%) | 1,148,400 |
27 Dec 2019 | JPY | 2,307.5 | 2,312.5 | 2,292.5 | 2,297.5 | 2,297.5 | -5 (-0.22%) | 391,200 |
26 Dec 2019 | JPY | 2,307.5 | 2,320 | 2,277.5 | 2,302.5 | 2,302.5 | +2.5 (+0.11%) | 555,200 |
25 Dec 2019 | JPY | 2,275 | 2,315 | 2,275 | 2,300 | 2,300 | +35 (+1.55%) | 737,200 |
24 Dec 2019 | JPY | 2,252.5 | 2,267.5 | 2,230 | 2,265 | 2,265 | +2.5 (+0.11%) | 432,400 |
23 Dec 2019 | JPY | 2,275 | 2,292.5 | 2,247.5 | 2,262.5 | 2,262.5 | +7.5 (+0.33%) | 478,000 |
20 Dec 2019 | JPY | 2,225 | 2,260 | 2,212.5 | 2,255 | 2,255 | +40 (+1.81%) | 886,400 |
19 Dec 2019 | JPY | 2,230 | 2,250 | 2,205 | 2,215 | 2,215 | +5 (+0.23%) | 790,800 |
18 Dec 2019 | JPY | 2,197.5 | 2,210 | 2,190 | 2,210 | 2,210 | +15 (+0.68%) | 526,400 |
17 Dec 2019 | JPY | 2,185 | 2,195 | 2,167.5 | 2,195 | 2,195 | +10 (+0.46%) | 493,200 |
16 Dec 2019 | JPY | 2,160 | 2,190 | 2,155 | 2,185 | 2,185 | +32.5 (+1.51%) | 453,600 |
13 Dec 2019 | JPY | 2,182.5 | 2,185 | 2,152.5 | 2,152.5 | 2,152.5 | -2.5 (-0.12%) | 549,600 |