Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,520 | 1,520 | 1,496 | 1,517 | 1,517 | +16 (+1.07%) | 6,700 |
5 Feb 2020 | JPY | 1,512 | 1,520 | 1,498 | 1,501 | 1,501 | -8 (-0.53%) | 9,700 |
4 Feb 2020 | JPY | 1,498 | 1,523 | 1,465 | 1,509 | 1,509 | +24 (+1.62%) | 12,600 |
3 Feb 2020 | JPY | 1,470 | 1,499 | 1,463 | 1,485 | 1,485 | -35 (-2.30%) | 21,800 |
31 Jan 2020 | JPY | 1,522 | 1,540 | 1,508 | 1,520 | 1,520 | -2 (-0.13%) | 10,700 |
30 Jan 2020 | JPY | 1,552 | 1,580 | 1,518 | 1,522 | 1,522 | -30 (-1.93%) | 15,000 |
29 Jan 2020 | JPY | 1,580 | 1,580 | 1,541 | 1,552 | 1,552 | -28 (-1.77%) | 16,300 |
28 Jan 2020 | JPY | 1,525 | 1,580 | 1,510 | 1,580 | 1,580 | +28 (+1.80%) | 21,200 |
27 Jan 2020 | JPY | 1,577 | 1,577 | 1,542 | 1,552 | 1,552 | -45 (-2.82%) | 35,200 |
24 Jan 2020 | JPY | 1,647 | 1,647 | 1,585 | 1,597 | 1,597 | -50 (-3.04%) | 31,700 |
23 Jan 2020 | JPY | 1,652 | 1,655 | 1,630 | 1,647 | 1,647 | -13 (-0.78%) | 18,100 |
22 Jan 2020 | JPY | 1,680 | 1,680 | 1,655 | 1,660 | 1,660 | -19 (-1.13%) | 18,500 |
21 Jan 2020 | JPY | 1,700 | 1,714 | 1,670 | 1,679 | 1,679 | -26 (-1.52%) | 32,000 |
20 Jan 2020 | JPY | 1,684 | 1,713 | 1,682 | 1,705 | 1,705 | +23 (+1.37%) | 15,100 |
17 Jan 2020 | JPY | 1,720 | 1,728 | 1,676 | 1,682 | 1,682 | -39 (-2.27%) | 35,300 |
16 Jan 2020 | JPY | 1,793 | 1,795 | 1,695 | 1,721 | 1,721 | -56 (-3.15%) | 68,700 |
15 Jan 2020 | JPY | 1,844 | 1,859 | 1,770 | 1,777 | 1,777 | -187 (-9.52%) | 117,000 |
14 Jan 2020 | JPY | 1,849 | 1,975 | 1,849 | 1,964 | 1,964 | +116 (+6.28%) | 68,300 |
10 Jan 2020 | JPY | 1,846 | 1,850 | 1,833 | 1,848 | 1,848 | +2 (+0.11%) | 17,500 |
9 Jan 2020 | JPY | 1,883 | 1,883 | 1,846 | 1,846 | 1,846 | -1 (-0.05%) | 20,700 |
8 Jan 2020 | JPY | 1,890 | 1,890 | 1,817 | 1,847 | 1,847 | -43 (-2.28%) | 30,500 |
7 Jan 2020 | JPY | 1,905 | 1,938 | 1,883 | 1,890 | 1,890 | -14 (-0.74%) | 37,500 |
6 Jan 2020 | JPY | 1,980 | 1,980 | 1,901 | 1,904 | 1,904 | -96 (-4.80%) | 42,300 |
30 Dec 2019 | JPY | 2,020 | 2,021 | 1,986 | 2,000 | 2,000 | -43 (-2.10%) | 28,700 |
27 Dec 2019 | JPY | 2,010 | 2,068 | 2,010 | 2,043 | 2,043 | +33 (+1.64%) | 26,400 |
26 Dec 2019 | JPY | 2,028 | 2,028 | 1,985 | 2,010 | 2,010 | -1 (-0.05%) | 27,600 |
25 Dec 2019 | JPY | 2,012 | 2,045 | 2,006 | 2,011 | 2,011 | -1 (-0.05%) | 14,000 |
24 Dec 2019 | JPY | 2,015 | 2,033 | 2,011 | 2,012 | 2,012 | -4 (-0.20%) | 12,500 |
23 Dec 2019 | JPY | 2,025 | 2,033 | 2,015 | 2,016 | 2,016 | -8 (-0.40%) | 12,900 |
20 Dec 2019 | JPY | 2,021 | 2,040 | 2,021 | 2,024 | 2,024 | +7 (+0.35%) | 14,000 |