Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2020 | JPY | 1,299 | 1,299 | 1,275 | 1,284 | 1,284 | -15 (-1.15%) | 24,700 |
17 Jan 2020 | JPY | 1,270 | 1,323 | 1,263 | 1,299 | 1,299 | +23 (+1.80%) | 39,300 |
16 Jan 2020 | JPY | 1,321 | 1,345 | 1,276 | 1,276 | 1,276 | -55 (-4.13%) | 53,400 |
15 Jan 2020 | JPY | 1,297 | 1,334 | 1,283 | 1,331 | 1,331 | +46 (+3.58%) | 52,100 |
14 Jan 2020 | JPY | 1,303 | 1,312 | 1,262 | 1,285 | 1,285 | +2 (+0.16%) | 36,300 |
10 Jan 2020 | JPY | 1,269 | 1,297 | 1,269 | 1,283 | 1,283 | +23 (+1.83%) | 39,100 |
9 Jan 2020 | JPY | 1,271 | 1,300 | 1,257 | 1,260 | 1,260 | +46 (+3.79%) | 77,800 |
8 Jan 2020 | JPY | 1,250 | 1,255 | 1,192 | 1,214 | 1,214 | -53 (-4.18%) | 73,300 |
7 Jan 2020 | JPY | 1,230 | 1,273 | 1,229 | 1,267 | 1,267 | +38 (+3.09%) | 37,900 |
6 Jan 2020 | JPY | 1,223 | 1,258 | 1,222 | 1,229 | 1,229 | -31 (-2.46%) | 30,300 |
30 Dec 2019 | JPY | 1,307 | 1,308 | 1,236 | 1,260 | 1,260 | -40 (-3.08%) | 96,900 |
27 Dec 2019 | JPY | 1,306 | 1,315 | 1,269 | 1,300 | 1,300 | -17 (-1.29%) | 155,300 |
26 Dec 2019 | JPY | 1,323 | 1,386 | 1,296 | 1,317 | 1,317 | -6 (-0.45%) | 386,300 |
25 Dec 2019 | JPY | 1,493 | 1,524 | 1,301 | 1,323 | 1,323 | -110 (-7.68%) | 907,700 |
24 Dec 2019 | JPY | 1,433 | 1,433 | 1,433 | 1,433 | 1,433 | +300 (+26.48%) | 39,200 |
23 Dec 2019 | JPY | 1,175 | 1,176 | 1,133 | 1,133 | 1,133 | -25 (-2.16%) | 21,300 |
20 Dec 2019 | JPY | 1,136 | 1,162 | 1,135 | 1,158 | 1,158 | +15 (+1.31%) | 11,500 |
19 Dec 2019 | JPY | 1,159 | 1,162 | 1,143 | 1,143 | 1,143 | -25 (-2.14%) | 15,200 |
18 Dec 2019 | JPY | 1,172 | 1,195 | 1,160 | 1,168 | 1,168 | -8 (-0.68%) | 13,700 |
17 Dec 2019 | JPY | 1,187 | 1,218 | 1,167 | 1,176 | 1,176 | -11 (-0.93%) | 26,600 |
16 Dec 2019 | JPY | 1,172 | 1,188 | 1,160 | 1,187 | 1,187 | +46 (+4.03%) | 25,600 |
13 Dec 2019 | JPY | 1,145 | 1,166 | 1,138 | 1,141 | 1,141 | -6 (-0.52%) | 28,600 |
12 Dec 2019 | JPY | 1,186 | 1,187 | 1,141 | 1,147 | 1,147 | -47 (-3.94%) | 27,700 |
11 Dec 2019 | JPY | 1,206 | 1,206 | 1,181 | 1,194 | 1,194 | -17 (-1.40%) | 31,600 |
10 Dec 2019 | JPY | 1,216 | 1,218 | 1,205 | 1,211 | 1,211 | -8 (-0.66%) | 18,100 |
9 Dec 2019 | JPY | 1,231 | 1,238 | 1,217 | 1,219 | 1,219 | -11 (-0.89%) | 14,300 |
6 Dec 2019 | JPY | 1,241 | 1,244 | 1,225 | 1,230 | 1,230 | -11 (-0.89%) | 8,800 |
5 Dec 2019 | JPY | 1,247 | 1,252 | 1,226 | 1,241 | 1,241 | +5 (+0.40%) | 10,500 |
4 Dec 2019 | JPY | 1,229 | 1,241 | 1,221 | 1,236 | 1,236 | -5 (-0.40%) | 14,800 |
3 Dec 2019 | JPY | 1,241 | 1,257 | 1,223 | 1,241 | 1,241 | -28 (-2.21%) | 33,900 |