Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | JPY | 1,841 | 1,900 | 1,798 | 1,843 | 1,843 | -38 (-2.02%) | 71,900 |
30 Jan 2020 | JPY | 1,989 | 1,989 | 1,822 | 1,881 | 1,881 | -121 (-6.04%) | 117,800 |
29 Jan 2020 | JPY | 2,179 | 2,179 | 2,002 | 2,002 | 2,002 | -127 (-5.97%) | 57,600 |
28 Jan 2020 | JPY | 2,102 | 2,144 | 2,080 | 2,129 | 2,129 | -49 (-2.25%) | 38,600 |
27 Jan 2020 | JPY | 2,192 | 2,237 | 2,178 | 2,178 | 2,178 | -114 (-4.97%) | 72,400 |
24 Jan 2020 | JPY | 2,313 | 2,313 | 2,251 | 2,292 | 2,292 | -4 (-0.17%) | 28,500 |
23 Jan 2020 | JPY | 2,263 | 2,330 | 2,215 | 2,296 | 2,296 | +96 (+4.36%) | 66,400 |
22 Jan 2020 | JPY | 2,181 | 2,230 | 2,156 | 2,200 | 2,200 | +7 (+0.32%) | 25,500 |
21 Jan 2020 | JPY | 2,160 | 2,206 | 2,160 | 2,193 | 2,193 | +23 (+1.06%) | 25,300 |
20 Jan 2020 | JPY | 2,111 | 2,175 | 2,107 | 2,170 | 2,170 | +77 (+3.68%) | 18,900 |
17 Jan 2020 | JPY | 2,140 | 2,151 | 2,076 | 2,093 | 2,093 | -50 (-2.33%) | 54,200 |
16 Jan 2020 | JPY | 2,176 | 2,198 | 2,131 | 2,143 | 2,143 | -36 (-1.65%) | 28,200 |
15 Jan 2020 | JPY | 2,213 | 2,230 | 2,172 | 2,179 | 2,179 | -32 (-1.45%) | 33,100 |
14 Jan 2020 | JPY | 2,150 | 2,211 | 2,150 | 2,211 | 2,211 | +72 (+3.37%) | 46,200 |
10 Jan 2020 | JPY | 2,117 | 2,160 | 2,091 | 2,139 | 2,139 | +79 (+3.83%) | 68,100 |
9 Jan 2020 | JPY | 2,062 | 2,110 | 2,030 | 2,060 | 2,060 | +67 (+3.36%) | 61,900 |
8 Jan 2020 | JPY | 2,099 | 2,099 | 1,929 | 1,993 | 1,993 | -110 (-5.23%) | 99,900 |
7 Jan 2020 | JPY | 1,961 | 2,116 | 1,955 | 2,103 | 2,103 | +154 (+7.90%) | 126,800 |
6 Jan 2020 | JPY | 1,903 | 1,957 | 1,898 | 1,949 | 1,949 | +11 (+0.57%) | 22,000 |
30 Dec 2019 | JPY | 1,961 | 1,961 | 1,901 | 1,938 | 1,938 | -13 (-0.67%) | 26,300 |
27 Dec 2019 | JPY | 1,939 | 1,964 | 1,925 | 1,951 | 1,951 | +31 (+1.61%) | 26,500 |
26 Dec 2019 | JPY | 1,875 | 1,934 | 1,875 | 1,920 | 1,920 | +46 (+2.45%) | 29,700 |
25 Dec 2019 | JPY | 1,901 | 1,907 | 1,870 | 1,874 | 1,874 | -15 (-0.79%) | 26,200 |
24 Dec 2019 | JPY | 1,949 | 1,949 | 1,882 | 1,889 | 1,889 | -22 (-1.15%) | 33,500 |
23 Dec 2019 | JPY | 1,913 | 1,918 | 1,861 | 1,911 | 1,911 | -6 (-0.31%) | 48,000 |
20 Dec 2019 | JPY | 1,924 | 1,931 | 1,917 | 1,917 | 1,917 | 0.0 (0.0%) | 8,800 |
19 Dec 2019 | JPY | 1,952 | 1,958 | 1,916 | 1,917 | 1,917 | -35 (-1.79%) | 29,800 |
18 Dec 2019 | JPY | 1,961 | 1,974 | 1,914 | 1,952 | 1,952 | -9 (-0.46%) | 25,300 |
17 Dec 2019 | JPY | 1,964 | 1,970 | 1,936 | 1,961 | 1,961 | +11 (+0.56%) | 22,900 |
16 Dec 2019 | JPY | 1,893 | 1,972 | 1,891 | 1,950 | 1,950 | +57 (+3.01%) | 41,600 |