Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,369 | 1,369 | 1,316.5 | 1,339 | 1,339 | -10 (-0.74%) | 235,800 |
23 Jan 2020 | JPY | 1,344.5 | 1,352.5 | 1,316.5 | 1,349 | 1,349 | +22 (+1.66%) | 223,800 |
22 Jan 2020 | JPY | 1,332 | 1,335.5 | 1,318 | 1,327 | 1,327 | +5.5 (+0.42%) | 202,200 |
21 Jan 2020 | JPY | 1,324 | 1,331.5 | 1,303.5 | 1,321.5 | 1,321.5 | +2.5 (+0.19%) | 181,600 |
20 Jan 2020 | JPY | 1,359.5 | 1,360 | 1,316.5 | 1,319 | 1,319 | -26 (-1.93%) | 266,600 |
17 Jan 2020 | JPY | 1,350 | 1,359.5 | 1,333.5 | 1,345 | 1,345 | -2 (-0.15%) | 334,400 |
16 Jan 2020 | JPY | 1,310 | 1,361 | 1,307.5 | 1,347 | 1,347 | +60 (+4.66%) | 614,000 |
15 Jan 2020 | JPY | 1,271.5 | 1,287 | 1,252 | 1,287 | 1,287 | +40.5 (+3.25%) | 345,000 |
14 Jan 2020 | JPY | 1,243.5 | 1,255 | 1,236 | 1,246.5 | 1,246.5 | +13 (+1.05%) | 240,000 |
10 Jan 2020 | JPY | 1,236 | 1,236 | 1,225 | 1,233.5 | 1,233.5 | +4.5 (+0.37%) | 76,600 |
9 Jan 2020 | JPY | 1,215 | 1,240 | 1,215 | 1,229 | 1,229 | +32 (+2.67%) | 312,000 |
8 Jan 2020 | JPY | 1,207.5 | 1,213 | 1,178 | 1,197 | 1,197 | -17.5 (-1.44%) | 182,800 |
7 Jan 2020 | JPY | 1,202 | 1,225.5 | 1,202 | 1,214.5 | 1,214.5 | +21.5 (+1.80%) | 198,600 |
6 Jan 2020 | JPY | 1,161.5 | 1,209 | 1,158 | 1,193 | 1,193 | +18 (+1.53%) | 290,400 |
30 Dec 2019 | JPY | 1,191.5 | 1,191.5 | 1,165 | 1,175 | 1,175 | -16.5 (-1.38%) | 209,000 |
27 Dec 2019 | JPY | 1,199.5 | 1,201.5 | 1,187.5 | 1,191.5 | 1,191.5 | -3 (-0.25%) | 134,800 |
26 Dec 2019 | JPY | 1,200.5 | 1,209.5 | 1,189.5 | 1,194.5 | 1,194.5 | -9.5 (-0.79%) | 129,600 |
25 Dec 2019 | JPY | 1,184.5 | 1,205 | 1,184.5 | 1,204 | 1,204 | +17.5 (+1.47%) | 140,600 |
24 Dec 2019 | JPY | 1,184 | 1,192 | 1,173 | 1,186.5 | 1,186.5 | -1 (-0.08%) | 173,800 |
23 Dec 2019 | JPY | 1,200 | 1,207 | 1,186 | 1,187.5 | 1,187.5 | -19 (-1.57%) | 177,600 |
20 Dec 2019 | JPY | 1,187.5 | 1,210.5 | 1,177.5 | 1,206.5 | 1,206.5 | +33 (+2.81%) | 431,600 |
19 Dec 2019 | JPY | 1,161.5 | 1,188.5 | 1,158 | 1,173.5 | 1,173.5 | +6 (+0.51%) | 208,000 |
18 Dec 2019 | JPY | 1,162 | 1,169 | 1,148.5 | 1,167.5 | 1,167.5 | +5.5 (+0.47%) | 254,200 |
17 Dec 2019 | JPY | 1,173.5 | 1,175 | 1,148.5 | 1,162 | 1,162 | -1.5 (-0.13%) | 224,600 |
16 Dec 2019 | JPY | 1,137.5 | 1,171 | 1,135.5 | 1,163.5 | 1,163.5 | +18.5 (+1.62%) | 256,000 |
13 Dec 2019 | JPY | 1,159.5 | 1,163.5 | 1,142 | 1,145 | 1,145 | -9 (-0.78%) | 396,200 |
12 Dec 2019 | JPY | 1,175 | 1,175 | 1,145.5 | 1,154 | 1,154 | -32.5 (-2.74%) | 280,800 |
11 Dec 2019 | JPY | 1,199.5 | 1,199.5 | 1,172 | 1,186.5 | 1,186.5 | -8.5 (-0.71%) | 156,400 |
10 Dec 2019 | JPY | 1,185 | 1,199 | 1,178 | 1,195 | 1,195 | +20.5 (+1.75%) | 136,600 |
9 Dec 2019 | JPY | 1,210 | 1,210 | 1,166.5 | 1,174.5 | 1,174.5 | -35.5 (-2.93%) | 377,200 |