Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,334.5 | 1,334.5 | 1,261 | 1,288.5 | 1,288.5 | -38 (-2.86%) | 228,600 |
23 Jan 2020 | JPY | 1,335 | 1,338.5 | 1,288.5 | 1,326.5 | 1,326.5 | -16 (-1.19%) | 201,400 |
22 Jan 2020 | JPY | 1,414.5 | 1,433.5 | 1,330.5 | 1,342.5 | 1,342.5 | -73 (-5.16%) | 249,000 |
21 Jan 2020 | JPY | 1,352.5 | 1,438.5 | 1,343 | 1,415.5 | 1,415.5 | +75.5 (+5.63%) | 286,800 |
20 Jan 2020 | JPY | 1,453.5 | 1,453.5 | 1,326.5 | 1,340 | 1,340 | -111.5 (-7.68%) | 340,400 |
17 Jan 2020 | JPY | 1,499.5 | 1,502.5 | 1,404 | 1,451.5 | 1,451.5 | -24.5 (-1.66%) | 314,000 |
16 Jan 2020 | JPY | 1,475 | 1,520 | 1,460.5 | 1,476 | 1,476 | -10.5 (-0.71%) | 239,000 |
15 Jan 2020 | JPY | 1,405.5 | 1,515 | 1,382 | 1,486.5 | 1,486.5 | +67 (+4.72%) | 484,000 |
14 Jan 2020 | JPY | 1,324.5 | 1,425 | 1,306 | 1,419.5 | 1,419.5 | +117 (+8.98%) | 373,800 |
10 Jan 2020 | JPY | 1,253.5 | 1,324.5 | 1,245 | 1,302.5 | 1,302.5 | +28.5 (+2.24%) | 180,800 |
9 Jan 2020 | JPY | 1,300 | 1,310.5 | 1,271.5 | 1,274 | 1,274 | +9 (+0.71%) | 209,400 |
8 Jan 2020 | JPY | 1,304.5 | 1,344 | 1,209 | 1,265 | 1,265 | +10.5 (+0.84%) | 434,000 |
7 Jan 2020 | JPY | 1,175 | 1,254.5 | 1,175 | 1,254.5 | 1,254.5 | +92.5 (+7.96%) | 245,600 |
6 Jan 2020 | JPY | 1,222 | 1,267 | 1,160 | 1,162 | 1,162 | -78 (-6.29%) | 263,200 |
30 Dec 2019 | JPY | 1,272.5 | 1,280.5 | 1,214 | 1,240 | 1,240 | -60 (-4.62%) | 255,000 |
27 Dec 2019 | JPY | 1,187 | 1,313 | 1,187 | 1,300 | 1,300 | +107.5 (+9.01%) | 509,600 |
26 Dec 2019 | JPY | 1,177.5 | 1,234.5 | 1,150.5 | 1,192.5 | 1,192.5 | -2.5 (-0.21%) | 399,400 |
25 Dec 2019 | JPY | 1,117 | 1,199 | 1,112 | 1,195 | 1,195 | +83 (+7.46%) | 426,600 |
24 Dec 2019 | JPY | 1,049.5 | 1,120 | 1,048 | 1,112 | 1,112 | +46 (+4.32%) | 346,800 |
23 Dec 2019 | JPY | 1,009.5 | 1,069.5 | 1,006.5 | 1,066 | 1,066 | +72 (+7.24%) | 398,600 |
20 Dec 2019 | JPY | 963 | 995.5 | 962 | 994 | 994 | +24.5 (+2.53%) | 119,000 |
19 Dec 2019 | JPY | 987 | 1,006.5 | 958 | 969.5 | 969.5 | -18.5 (-1.87%) | 195,400 |
18 Dec 2019 | JPY | 965 | 997.5 | 950.5 | 988 | 988 | +18 (+1.86%) | 145,600 |
17 Dec 2019 | JPY | 951 | 970.5 | 930.5 | 970 | 970 | +11 (+1.15%) | 178,400 |
16 Dec 2019 | JPY | 943 | 974.5 | 923.5 | 959 | 959 | +16.5 (+1.75%) | 150,200 |
13 Dec 2019 | JPY | 964.5 | 968 | 937.5 | 942.5 | 942.5 | -11 (-1.15%) | 114,000 |
12 Dec 2019 | JPY | 985.5 | 985.5 | 937.5 | 953.5 | 953.5 | -34 (-3.44%) | 193,000 |
11 Dec 2019 | JPY | 1,000 | 1,000 | 959.5 | 987.5 | 987.5 | -5 (-0.50%) | 166,200 |
10 Dec 2019 | JPY | 1,010 | 1,030.5 | 972.5 | 992.5 | 992.5 | -9.5 (-0.95%) | 583,600 |
9 Dec 2019 | JPY | 950 | 1,006 | 943.5 | 1,002 | 1,002 | +85.5 (+9.33%) | 658,800 |