Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,037.5 | 2,042.5 | 1,987.5 | 1,995 | 1,995 | -20 (-0.99%) | 132,600 |
23 Jan 2020 | JPY | 2,022.5 | 2,045 | 2,010 | 2,015 | 2,015 | -7.5 (-0.37%) | 133,800 |
22 Jan 2020 | JPY | 2,035 | 2,037.5 | 1,985 | 2,022.5 | 2,022.5 | -37.5 (-1.82%) | 481,600 |
21 Jan 2020 | JPY | 2,050 | 2,080 | 2,037.5 | 2,060 | 2,060 | +12.5 (+0.61%) | 182,000 |
20 Jan 2020 | JPY | 2,025 | 2,080 | 2,020 | 2,047.5 | 2,047.5 | +15 (+0.74%) | 182,400 |
17 Jan 2020 | JPY | 2,080 | 2,095 | 2,017.5 | 2,032.5 | 2,032.5 | -50 (-2.40%) | 681,200 |
16 Jan 2020 | JPY | 2,062.5 | 2,095 | 2,042.5 | 2,082.5 | 2,082.5 | +22.5 (+1.09%) | 140,200 |
15 Jan 2020 | JPY | 2,007.5 | 2,082.5 | 2,007.5 | 2,060 | 2,060 | +32.5 (+1.60%) | 213,600 |
14 Jan 2020 | JPY | 2,030 | 2,072.5 | 1,992.5 | 2,027.5 | 2,027.5 | +5 (+0.25%) | 941,800 |
10 Jan 2020 | JPY | 1,857.5 | 2,032.5 | 1,855 | 2,022.5 | 2,022.5 | +152.5 (+8.16%) | 793,800 |
9 Jan 2020 | JPY | 1,830 | 1,877.5 | 1,805 | 1,870 | 1,870 | +67.5 (+3.74%) | 274,000 |
8 Jan 2020 | JPY | 1,770 | 1,842.5 | 1,747.5 | 1,802.5 | 1,802.5 | +30 (+1.69%) | 347,600 |
7 Jan 2020 | JPY | 1,730 | 1,785 | 1,717.5 | 1,772.5 | 1,772.5 | +70 (+4.11%) | 216,600 |
6 Jan 2020 | JPY | 1,682.5 | 1,710 | 1,670 | 1,702.5 | 1,702.5 | -10 (-0.58%) | 140,800 |
30 Dec 2019 | JPY | 1,690 | 1,742.5 | 1,677.5 | 1,712.5 | 1,712.5 | +15 (+0.88%) | 162,200 |
27 Dec 2019 | JPY | 1,692.5 | 1,710 | 1,677.5 | 1,697.5 | 1,697.5 | +2.5 (+0.15%) | 156,800 |
26 Dec 2019 | JPY | 1,657.5 | 1,695 | 1,647.5 | 1,695 | 1,695 | +25 (+1.50%) | 141,600 |
25 Dec 2019 | JPY | 1,677.5 | 1,700 | 1,667.5 | 1,670 | 1,670 | 0.0 (0.0%) | 135,800 |
24 Dec 2019 | JPY | 1,640 | 1,675 | 1,640 | 1,670 | 1,670 | +30 (+1.83%) | 104,800 |
23 Dec 2019 | JPY | 1,652.5 | 1,677.5 | 1,640 | 1,640 | 1,640 | -12.5 (-0.76%) | 122,400 |
20 Dec 2019 | JPY | 1,632.5 | 1,660 | 1,625 | 1,652.5 | 1,652.5 | +20 (+1.23%) | 100,200 |
19 Dec 2019 | JPY | 1,605 | 1,647.5 | 1,605 | 1,632.5 | 1,632.5 | +15 (+0.93%) | 97,000 |
18 Dec 2019 | JPY | 1,665 | 1,680 | 1,607.5 | 1,617.5 | 1,617.5 | -27.5 (-1.67%) | 135,400 |
17 Dec 2019 | JPY | 1,605 | 1,647.5 | 1,590 | 1,645 | 1,645 | +22.5 (+1.39%) | 182,200 |
16 Dec 2019 | JPY | 1,575 | 1,630 | 1,572.5 | 1,622.5 | 1,622.5 | +75 (+4.85%) | 236,800 |
13 Dec 2019 | JPY | 1,565 | 1,597.5 | 1,535 | 1,547.5 | 1,547.5 | -22.5 (-1.43%) | 294,200 |
12 Dec 2019 | JPY | 1,610 | 1,610 | 1,565 | 1,570 | 1,570 | -40 (-2.48%) | 226,200 |
11 Dec 2019 | JPY | 1,675 | 1,687.5 | 1,607.5 | 1,610 | 1,610 | -75 (-4.45%) | 256,800 |
10 Dec 2019 | JPY | 1,687.5 | 1,712.5 | 1,662.5 | 1,685 | 1,685 | -35 (-2.03%) | 154,600 |
9 Dec 2019 | JPY | 1,742.5 | 1,767.5 | 1,715 | 1,720 | 1,720 | -25 (-1.43%) | 135,200 |