Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,605 | 2,613 | 2,553 | 2,553 | 2,553 | -40 (-1.54%) | 35,200 |
23 Jan 2020 | JPY | 2,645 | 2,648 | 2,593 | 2,593 | 2,593 | -40 (-1.52%) | 53,400 |
22 Jan 2020 | JPY | 2,580 | 2,645 | 2,580 | 2,633 | 2,633 | +43 (+1.66%) | 36,300 |
21 Jan 2020 | JPY | 2,577 | 2,607 | 2,570 | 2,590 | 2,590 | +19 (+0.74%) | 26,500 |
20 Jan 2020 | JPY | 2,554 | 2,571 | 2,537 | 2,571 | 2,571 | +23 (+0.90%) | 19,600 |
17 Jan 2020 | JPY | 2,538 | 2,565 | 2,507 | 2,548 | 2,548 | -2 (-0.08%) | 44,100 |
16 Jan 2020 | JPY | 2,599 | 2,600 | 2,546 | 2,550 | 2,550 | -52 (-2.00%) | 46,200 |
15 Jan 2020 | JPY | 2,614 | 2,614 | 2,591 | 2,602 | 2,602 | -33 (-1.25%) | 27,300 |
14 Jan 2020 | JPY | 2,630 | 2,642 | 2,615 | 2,635 | 2,635 | +23 (+0.88%) | 35,400 |
10 Jan 2020 | JPY | 2,594 | 2,623 | 2,572 | 2,612 | 2,612 | +34 (+1.32%) | 35,300 |
9 Jan 2020 | JPY | 2,576 | 2,586 | 2,547 | 2,578 | 2,578 | +57 (+2.26%) | 32,500 |
8 Jan 2020 | JPY | 2,534 | 2,572 | 2,453 | 2,521 | 2,521 | -54 (-2.10%) | 69,600 |
7 Jan 2020 | JPY | 2,511 | 2,595 | 2,511 | 2,575 | 2,575 | +68 (+2.71%) | 35,500 |
6 Jan 2020 | JPY | 2,529 | 2,537 | 2,485 | 2,507 | 2,507 | -39 (-1.53%) | 64,700 |
30 Dec 2019 | JPY | 2,566 | 2,566 | 2,517 | 2,546 | 2,546 | -33 (-1.28%) | 48,400 |
27 Dec 2019 | JPY | 2,560 | 2,609 | 2,560 | 2,579 | 2,579 | -15 (-0.58%) | 40,700 |
26 Dec 2019 | JPY | 2,581 | 2,614 | 2,573 | 2,594 | 2,594 | +24 (+0.93%) | 52,600 |
25 Dec 2019 | JPY | 2,585 | 2,606 | 2,563 | 2,570 | 2,570 | -4 (-0.16%) | 33,800 |
24 Dec 2019 | JPY | 2,575 | 2,584 | 2,543 | 2,574 | 2,574 | +19 (+0.74%) | 46,100 |
23 Dec 2019 | JPY | 2,602 | 2,617 | 2,546 | 2,555 | 2,555 | -48 (-1.84%) | 59,200 |
20 Dec 2019 | JPY | 2,605 | 2,628 | 2,575 | 2,603 | 2,603 | +30 (+1.17%) | 42,800 |
19 Dec 2019 | JPY | 2,588 | 2,620 | 2,569 | 2,573 | 2,573 | -29 (-1.11%) | 50,100 |
18 Dec 2019 | JPY | 2,662 | 2,663 | 2,583 | 2,602 | 2,602 | -58 (-2.18%) | 61,700 |
17 Dec 2019 | JPY | 2,644 | 2,690 | 2,635 | 2,660 | 2,660 | +1 (+0.04%) | 48,200 |
16 Dec 2019 | JPY | 2,712 | 2,722 | 2,644 | 2,659 | 2,659 | -59 (-2.17%) | 50,500 |
13 Dec 2019 | JPY | 2,777 | 2,780 | 2,707 | 2,718 | 2,718 | -9 (-0.33%) | 78,400 |
12 Dec 2019 | JPY | 2,814 | 2,822 | 2,727 | 2,727 | 2,727 | -69 (-2.47%) | 58,300 |
11 Dec 2019 | JPY | 2,845 | 2,854 | 2,790 | 2,796 | 2,796 | -57 (-2.00%) | 42,900 |
10 Dec 2019 | JPY | 2,829 | 2,896 | 2,829 | 2,853 | 2,853 | +31 (+1.10%) | 51,200 |
9 Dec 2019 | JPY | 2,837 | 2,876 | 2,812 | 2,822 | 2,822 | -15 (-0.53%) | 35,600 |