Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | JPY | 2,013 | 2,032 | 1,999 | 2,006 | 2,006 | -7 (-0.35%) | 622,400 |
30 Jan 2020 | JPY | 2,040 | 2,042 | 1,985 | 2,013 | 2,013 | -28 (-1.37%) | 667,100 |
29 Jan 2020 | JPY | 2,065 | 2,069 | 2,022 | 2,041 | 2,041 | -17 (-0.83%) | 513,400 |
28 Jan 2020 | JPY | 2,060 | 2,061 | 2,030 | 2,058 | 2,058 | -56 (-2.65%) | 854,400 |
27 Jan 2020 | JPY | 2,116 | 2,127 | 2,082 | 2,114 | 2,114 | -47 (-2.17%) | 629,900 |
24 Jan 2020 | JPY | 2,216 | 2,224 | 2,155 | 2,161 | 2,161 | -62 (-2.79%) | 907,400 |
23 Jan 2020 | JPY | 2,231 | 2,251 | 2,214 | 2,223 | 2,223 | -42 (-1.85%) | 539,800 |
22 Jan 2020 | JPY | 2,253 | 2,270 | 2,238 | 2,265 | 2,265 | +15 (+0.67%) | 868,100 |
21 Jan 2020 | JPY | 2,256 | 2,263 | 2,243 | 2,250 | 2,250 | -19 (-0.84%) | 337,200 |
20 Jan 2020 | JPY | 2,256 | 2,272 | 2,241 | 2,269 | 2,269 | +49 (+2.21%) | 545,000 |
17 Jan 2020 | JPY | 2,233 | 2,242 | 2,219 | 2,220 | 2,220 | -9 (-0.40%) | 391,900 |
16 Jan 2020 | JPY | 2,238 | 2,238 | 2,216 | 2,229 | 2,229 | -27 (-1.20%) | 424,900 |
15 Jan 2020 | JPY | 2,239 | 2,257 | 2,213 | 2,256 | 2,256 | +17 (+0.76%) | 842,000 |
14 Jan 2020 | JPY | 2,245 | 2,245 | 2,215 | 2,239 | 2,239 | +5 (+0.22%) | 718,300 |
10 Jan 2020 | JPY | 2,215 | 2,234 | 2,201 | 2,234 | 2,234 | +19 (+0.86%) | 456,800 |
9 Jan 2020 | JPY | 2,210 | 2,223 | 2,192 | 2,215 | 2,215 | +35 (+1.61%) | 744,500 |
8 Jan 2020 | JPY | 2,260 | 2,263 | 2,170 | 2,180 | 2,180 | -89 (-3.92%) | 1,246,300 |
7 Jan 2020 | JPY | 2,279 | 2,306 | 2,253 | 2,269 | 2,269 | +18 (+0.80%) | 847,700 |
6 Jan 2020 | JPY | 2,275 | 2,284 | 2,243 | 2,251 | 2,251 | -65 (-2.81%) | 975,700 |
30 Dec 2019 | JPY | 2,366 | 2,366 | 2,315 | 2,316 | 2,316 | -59 (-2.48%) | 645,300 |
27 Dec 2019 | JPY | 2,378 | 2,391 | 2,369 | 2,375 | 2,375 | -28 (-1.17%) | 345,500 |
26 Dec 2019 | JPY | 2,355 | 2,406 | 2,355 | 2,403 | 2,403 | +48 (+2.04%) | 698,700 |
25 Dec 2019 | JPY | 2,371 | 2,386 | 2,348 | 2,355 | 2,355 | -17 (-0.72%) | 389,500 |
24 Dec 2019 | JPY | 2,358 | 2,376 | 2,345 | 2,372 | 2,372 | +22 (+0.94%) | 379,700 |
23 Dec 2019 | JPY | 2,380 | 2,380 | 2,342 | 2,350 | 2,350 | -46 (-1.92%) | 659,300 |
20 Dec 2019 | JPY | 2,373 | 2,404 | 2,367 | 2,396 | 2,396 | +33 (+1.40%) | 874,500 |
19 Dec 2019 | JPY | 2,355 | 2,373 | 2,351 | 2,363 | 2,363 | +21 (+0.90%) | 423,600 |
18 Dec 2019 | JPY | 2,410 | 2,410 | 2,337 | 2,342 | 2,342 | -61 (-2.54%) | 740,400 |
17 Dec 2019 | JPY | 2,398 | 2,406 | 2,351 | 2,403 | 2,403 | +3 (+0.13%) | 705,800 |
16 Dec 2019 | JPY | 2,448 | 2,451 | 2,400 | 2,400 | 2,400 | -21 (-0.87%) | 591,500 |