Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 3,580 | 3,580 | 3,310 | 3,375 | 3,375 | -225 (-6.25%) | 222,200 |
29 Jan 2020 | JPY | 3,695 | 3,700 | 3,590 | 3,600 | 3,600 | -75 (-2.04%) | 89,500 |
28 Jan 2020 | JPY | 3,640 | 3,695 | 3,615 | 3,675 | 3,675 | +5 (+0.14%) | 62,600 |
27 Jan 2020 | JPY | 3,580 | 3,760 | 3,575 | 3,670 | 3,670 | -45 (-1.21%) | 81,900 |
24 Jan 2020 | JPY | 3,750 | 3,755 | 3,660 | 3,715 | 3,715 | -75 (-1.98%) | 104,300 |
23 Jan 2020 | JPY | 3,800 | 3,865 | 3,770 | 3,790 | 3,790 | -10 (-0.26%) | 50,600 |
22 Jan 2020 | JPY | 3,805 | 3,890 | 3,785 | 3,800 | 3,800 | -35 (-0.91%) | 60,800 |
21 Jan 2020 | JPY | 3,795 | 3,885 | 3,785 | 3,835 | 3,835 | +25 (+0.66%) | 74,000 |
20 Jan 2020 | JPY | 3,730 | 3,820 | 3,725 | 3,810 | 3,810 | +95 (+2.56%) | 68,300 |
17 Jan 2020 | JPY | 3,725 | 3,730 | 3,645 | 3,715 | 3,715 | -50 (-1.33%) | 76,200 |
16 Jan 2020 | JPY | 3,715 | 3,795 | 3,705 | 3,765 | 3,765 | +50 (+1.35%) | 64,700 |
15 Jan 2020 | JPY | 3,830 | 3,835 | 3,680 | 3,715 | 3,715 | -125 (-3.26%) | 124,800 |
14 Jan 2020 | JPY | 3,980 | 3,990 | 3,820 | 3,840 | 3,840 | -120 (-3.03%) | 90,100 |
10 Jan 2020 | JPY | 3,975 | 3,975 | 3,910 | 3,960 | 3,960 | +45 (+1.15%) | 68,100 |
9 Jan 2020 | JPY | 3,845 | 3,960 | 3,835 | 3,915 | 3,915 | +175 (+4.68%) | 97,300 |
8 Jan 2020 | JPY | 3,865 | 3,870 | 3,680 | 3,740 | 3,740 | -140 (-3.61%) | 111,700 |
7 Jan 2020 | JPY | 3,895 | 3,910 | 3,815 | 3,880 | 3,880 | +20 (+0.52%) | 70,600 |
6 Jan 2020 | JPY | 3,755 | 3,945 | 3,755 | 3,860 | 3,860 | +35 (+0.92%) | 139,000 |
30 Dec 2019 | JPY | 3,740 | 3,830 | 3,690 | 3,825 | 3,825 | +65 (+1.73%) | 74,500 |
27 Dec 2019 | JPY | 3,815 | 3,830 | 3,735 | 3,760 | 3,760 | -85 (-2.21%) | 87,800 |
26 Dec 2019 | JPY | 3,740 | 3,875 | 3,685 | 3,845 | 3,845 | +130 (+3.50%) | 145,300 |
25 Dec 2019 | JPY | 3,725 | 3,800 | 3,710 | 3,715 | 3,715 | -40 (-1.07%) | 72,700 |
24 Dec 2019 | JPY | 3,650 | 3,770 | 3,625 | 3,755 | 3,755 | +80 (+2.18%) | 126,300 |
23 Dec 2019 | JPY | 3,680 | 3,730 | 3,620 | 3,675 | 3,675 | -60 (-1.61%) | 80,500 |
20 Dec 2019 | JPY | 3,670 | 3,745 | 3,600 | 3,735 | 3,735 | +90 (+2.47%) | 187,200 |
19 Dec 2019 | JPY | 3,710 | 3,730 | 3,620 | 3,645 | 3,645 | -130 (-3.44%) | 170,000 |
18 Dec 2019 | JPY | 3,890 | 3,890 | 3,700 | 3,775 | 3,775 | -185 (-4.67%) | 218,700 |
17 Dec 2019 | JPY | 3,750 | 3,985 | 3,700 | 3,960 | 3,960 | +265 (+7.17%) | 316,400 |
16 Dec 2019 | JPY | 3,700 | 3,790 | 3,650 | 3,695 | 3,695 | -45 (-1.20%) | 188,900 |
13 Dec 2019 | JPY | 3,985 | 3,985 | 3,705 | 3,740 | 3,740 | -190 (-4.83%) | 266,600 |