Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,231 | 2,343 | 2,204 | 2,240 | 2,240 | -164 (-6.82%) | 29,300 |
23 Jan 2020 | JPY | 2,070 | 2,460 | 2,018 | 2,404 | 2,404 | +341 (+16.53%) | 44,000 |
22 Jan 2020 | JPY | 2,123 | 2,138 | 2,063 | 2,063 | 2,063 | +2 (+0.10%) | 5,400 |
21 Jan 2020 | JPY | 1,980 | 2,118 | 1,980 | 2,061 | 2,061 | +85 (+4.30%) | 19,600 |
20 Jan 2020 | JPY | 1,934 | 2,222 | 1,930 | 1,976 | 1,976 | +82 (+4.33%) | 49,400 |
17 Jan 2020 | JPY | 1,922 | 1,922 | 1,825 | 1,894 | 1,894 | +12 (+0.64%) | 12,000 |
16 Jan 2020 | JPY | 1,871 | 1,894 | 1,858 | 1,882 | 1,882 | +15 (+0.80%) | 4,700 |
15 Jan 2020 | JPY | 1,768 | 1,869 | 1,765 | 1,867 | 1,867 | +78 (+4.36%) | 15,700 |
14 Jan 2020 | JPY | 1,720 | 1,790 | 1,720 | 1,789 | 1,789 | +109 (+6.49%) | 16,200 |
10 Jan 2020 | JPY | 1,671 | 1,691 | 1,671 | 1,680 | 1,680 | +2 (+0.12%) | 4,300 |
9 Jan 2020 | JPY | 1,686 | 1,688 | 1,665 | 1,678 | 1,678 | +32 (+1.94%) | 1,900 |
8 Jan 2020 | JPY | 1,661 | 1,661 | 1,623 | 1,646 | 1,646 | -34 (-2.02%) | 6,300 |
7 Jan 2020 | JPY | 1,659 | 1,690 | 1,651 | 1,680 | 1,680 | +19 (+1.14%) | 2,600 |
6 Jan 2020 | JPY | 1,660 | 1,689 | 1,646 | 1,661 | 1,661 | -25 (-1.48%) | 3,700 |
30 Dec 2019 | JPY | 1,707 | 1,720 | 1,686 | 1,686 | 1,686 | -34 (-1.98%) | 4,500 |
27 Dec 2019 | JPY | 1,699 | 1,720 | 1,698 | 1,720 | 1,720 | +20 (+1.18%) | 2,500 |
26 Dec 2019 | JPY | 1,673 | 1,711 | 1,673 | 1,700 | 1,700 | +17 (+1.01%) | 3,900 |
25 Dec 2019 | JPY | 1,690 | 1,690 | 1,670 | 1,683 | 1,683 | +11 (+0.66%) | 4,200 |
24 Dec 2019 | JPY | 1,666 | 1,677 | 1,658 | 1,672 | 1,672 | -11 (-0.65%) | 6,500 |
23 Dec 2019 | JPY | 1,736 | 1,755 | 1,668 | 1,683 | 1,683 | -53 (-3.05%) | 11,900 |
20 Dec 2019 | JPY | 1,800 | 1,800 | 1,736 | 1,736 | 1,736 | -45 (-2.53%) | 3,200 |
19 Dec 2019 | JPY | 1,786 | 1,804 | 1,781 | 1,781 | 1,781 | -16 (-0.89%) | 1,600 |
18 Dec 2019 | JPY | 1,815 | 1,815 | 1,794 | 1,797 | 1,797 | 0.0 (0.0%) | 1,600 |
17 Dec 2019 | JPY | 1,799 | 1,799 | 1,781 | 1,797 | 1,797 | +9 (+0.50%) | 1,200 |
16 Dec 2019 | JPY | 1,773 | 1,819 | 1,773 | 1,788 | 1,788 | +18 (+1.02%) | 5,600 |
13 Dec 2019 | JPY | 1,780 | 1,790 | 1,765 | 1,770 | 1,770 | -15 (-0.84%) | 5,200 |
12 Dec 2019 | JPY | 1,761 | 1,790 | 1,761 | 1,785 | 1,785 | +23 (+1.31%) | 1,500 |
11 Dec 2019 | JPY | 1,780 | 1,794 | 1,750 | 1,762 | 1,762 | -13 (-0.73%) | 12,700 |
10 Dec 2019 | JPY | 1,752 | 1,787 | 1,741 | 1,775 | 1,775 | +20 (+1.14%) | 12,200 |
9 Dec 2019 | JPY | 1,740 | 1,787 | 1,739 | 1,755 | 1,755 | +26 (+1.50%) | 8,000 |