Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 2,225 | 2,240 | 2,127 | 2,133 | 2,133 | -92 (-4.13%) | 46,200 |
5 Feb 2020 | JPY | 2,314 | 2,314 | 2,199 | 2,225 | 2,225 | -46 (-2.03%) | 19,300 |
4 Feb 2020 | JPY | 2,194 | 2,302 | 2,177 | 2,271 | 2,271 | +46 (+2.07%) | 20,800 |
3 Feb 2020 | JPY | 2,161 | 2,238 | 2,158 | 2,225 | 2,225 | -6 (-0.27%) | 14,700 |
31 Jan 2020 | JPY | 2,184 | 2,280 | 2,179 | 2,231 | 2,231 | +26 (+1.18%) | 18,900 |
30 Jan 2020 | JPY | 2,278 | 2,284 | 2,152 | 2,205 | 2,205 | -73 (-3.20%) | 66,200 |
29 Jan 2020 | JPY | 2,395 | 2,411 | 2,277 | 2,278 | 2,278 | -115 (-4.81%) | 25,400 |
28 Jan 2020 | JPY | 2,280 | 2,400 | 2,280 | 2,393 | 2,393 | +114 (+5.00%) | 22,300 |
27 Jan 2020 | JPY | 2,372 | 2,375 | 2,277 | 2,279 | 2,279 | -101 (-4.24%) | 44,800 |
24 Jan 2020 | JPY | 2,412 | 2,508 | 2,377 | 2,380 | 2,380 | -56 (-2.30%) | 44,900 |
23 Jan 2020 | JPY | 2,500 | 2,500 | 2,417 | 2,436 | 2,436 | -68 (-2.72%) | 31,200 |
22 Jan 2020 | JPY | 2,566 | 2,602 | 2,490 | 2,504 | 2,504 | +38 (+1.54%) | 48,500 |
21 Jan 2020 | JPY | 2,518 | 2,563 | 2,437 | 2,466 | 2,466 | -66 (-2.61%) | 35,100 |
20 Jan 2020 | JPY | 2,553 | 2,580 | 2,468 | 2,532 | 2,532 | +64 (+2.59%) | 46,500 |
17 Jan 2020 | JPY | 2,572 | 2,648 | 2,460 | 2,468 | 2,468 | -103 (-4.01%) | 72,500 |
16 Jan 2020 | JPY | 2,684 | 2,699 | 2,529 | 2,571 | 2,571 | -137 (-5.06%) | 60,200 |
15 Jan 2020 | JPY | 2,716 | 2,757 | 2,651 | 2,708 | 2,708 | +42 (+1.58%) | 58,400 |
14 Jan 2020 | JPY | 2,840 | 2,855 | 2,644 | 2,666 | 2,666 | -191 (-6.69%) | 110,900 |
10 Jan 2020 | JPY | 2,844 | 3,075 | 2,820 | 2,857 | 2,857 | -16 (-0.56%) | 210,400 |
9 Jan 2020 | JPY | 2,800 | 3,135 | 2,705 | 2,873 | 2,873 | +147 (+5.39%) | 434,500 |
8 Jan 2020 | JPY | 2,865 | 3,025 | 2,623 | 2,726 | 2,726 | -89 (-3.16%) | 789,100 |
7 Jan 2020 | JPY | 2,322 | 2,815 | 2,299 | 2,815 | 2,815 | +500 (+21.60%) | 534,000 |
6 Jan 2020 | JPY | 2,250 | 2,334 | 2,220 | 2,315 | 2,315 | +15 (+0.65%) | 67,300 |
30 Dec 2019 | JPY | 2,270 | 2,350 | 2,117 | 2,300 | 2,300 | +68 (+3.05%) | 205,000 |
27 Dec 2019 | JPY | 2,129 | 2,279 | 2,100 | 2,232 | 2,232 | +113 (+5.33%) | 154,300 |
26 Dec 2019 | JPY | 2,088 | 2,135 | 2,044 | 2,119 | 2,119 | +24 (+1.15%) | 48,500 |
25 Dec 2019 | JPY | 2,005 | 2,136 | 1,986 | 2,095 | 2,095 | +90 (+4.49%) | 92,600 |
24 Dec 2019 | JPY | 1,961 | 2,015 | 1,954 | 2,005 | 2,005 | +45 (+2.30%) | 20,700 |
23 Dec 2019 | JPY | 1,962 | 1,988 | 1,959 | 1,960 | 1,960 | -13 (-0.66%) | 14,400 |
20 Dec 2019 | JPY | 2,024 | 2,024 | 1,941 | 1,973 | 1,973 | -34 (-1.69%) | 33,800 |