Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,645 | 1,652.5 | 1,605 | 1,617.5 | 1,617.5 | -30 (-1.82%) | 80,200 |
23 Jan 2020 | JPY | 1,660 | 1,667.5 | 1,635 | 1,647.5 | 1,647.5 | -27.5 (-1.64%) | 97,800 |
22 Jan 2020 | JPY | 1,692.5 | 1,692.5 | 1,667.5 | 1,675 | 1,675 | -27.5 (-1.62%) | 75,600 |
21 Jan 2020 | JPY | 1,712.5 | 1,720 | 1,675 | 1,702.5 | 1,702.5 | -22.5 (-1.30%) | 117,000 |
20 Jan 2020 | JPY | 1,727.5 | 1,750 | 1,720 | 1,725 | 1,725 | -2.5 (-0.14%) | 42,200 |
17 Jan 2020 | JPY | 1,762.5 | 1,765 | 1,725 | 1,727.5 | 1,727.5 | -32.5 (-1.85%) | 76,000 |
16 Jan 2020 | JPY | 1,755 | 1,787.5 | 1,752.5 | 1,760 | 1,760 | +10 (+0.57%) | 47,600 |
15 Jan 2020 | JPY | 1,772.5 | 1,785 | 1,737.5 | 1,750 | 1,750 | -2.5 (-0.14%) | 65,000 |
14 Jan 2020 | JPY | 1,762.5 | 1,810 | 1,740 | 1,752.5 | 1,752.5 | +15 (+0.86%) | 112,400 |
10 Jan 2020 | JPY | 1,757.5 | 1,765 | 1,725 | 1,737.5 | 1,737.5 | -20 (-1.14%) | 85,600 |
9 Jan 2020 | JPY | 1,787.5 | 1,797.5 | 1,757.5 | 1,757.5 | 1,757.5 | +22.5 (+1.30%) | 83,600 |
8 Jan 2020 | JPY | 1,805 | 1,805 | 1,715 | 1,735 | 1,735 | -72.5 (-4.01%) | 168,400 |
7 Jan 2020 | JPY | 1,750 | 1,830 | 1,750 | 1,807.5 | 1,807.5 | +72.5 (+4.18%) | 111,600 |
6 Jan 2020 | JPY | 1,810 | 1,810 | 1,727.5 | 1,735 | 1,735 | -82.5 (-4.54%) | 170,800 |
30 Dec 2019 | JPY | 1,800 | 1,827.5 | 1,762.5 | 1,817.5 | 1,817.5 | +22.5 (+1.25%) | 134,000 |
27 Dec 2019 | JPY | 1,835 | 1,862.5 | 1,795 | 1,795 | 1,795 | -20 (-1.10%) | 372,600 |
26 Dec 2019 | JPY | 1,832.5 | 1,852.5 | 1,805 | 1,815 | 1,815 | -10 (-0.55%) | 164,400 |
25 Dec 2019 | JPY | 1,777.5 | 1,835 | 1,750 | 1,825 | 1,825 | +45 (+2.53%) | 158,600 |
24 Dec 2019 | JPY | 1,790 | 1,800 | 1,740 | 1,780 | 1,780 | -10 (-0.56%) | 105,200 |
23 Dec 2019 | JPY | 1,782.5 | 1,807.5 | 1,765 | 1,790 | 1,790 | +30 (+1.70%) | 108,400 |
20 Dec 2019 | JPY | 1,710 | 1,770 | 1,710 | 1,760 | 1,760 | +45 (+2.62%) | 121,200 |
19 Dec 2019 | JPY | 1,710 | 1,735 | 1,705 | 1,715 | 1,715 | +2.5 (+0.15%) | 52,400 |
18 Dec 2019 | JPY | 1,752.5 | 1,752.5 | 1,700 | 1,712.5 | 1,712.5 | -40 (-2.28%) | 98,400 |
17 Dec 2019 | JPY | 1,727.5 | 1,755 | 1,702.5 | 1,752.5 | 1,752.5 | +20 (+1.15%) | 77,600 |
16 Dec 2019 | JPY | 1,702.5 | 1,767.5 | 1,695 | 1,732.5 | 1,732.5 | +35 (+2.06%) | 68,800 |
13 Dec 2019 | JPY | 1,697.5 | 1,710 | 1,687.5 | 1,697.5 | 1,697.5 | -2.5 (-0.15%) | 99,200 |
12 Dec 2019 | JPY | 1,710 | 1,725 | 1,692.5 | 1,700 | 1,700 | -25 (-1.45%) | 74,400 |
11 Dec 2019 | JPY | 1,745 | 1,772.5 | 1,720 | 1,725 | 1,725 | -17.5 (-1.00%) | 64,600 |
10 Dec 2019 | JPY | 1,765 | 1,770 | 1,737.5 | 1,742.5 | 1,742.5 | -5 (-0.29%) | 57,400 |
9 Dec 2019 | JPY | 1,795 | 1,805 | 1,737.5 | 1,747.5 | 1,747.5 | -42.5 (-2.37%) | 89,800 |