Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 3,420 | 3,435 | 3,310 | 3,340 | 3,340 | -95 (-2.77%) | 181,600 |
23 Jan 2020 | JPY | 3,505 | 3,520 | 3,435 | 3,435 | 3,435 | -70 (-2.00%) | 198,900 |
22 Jan 2020 | JPY | 3,605 | 3,605 | 3,480 | 3,505 | 3,505 | -125 (-3.44%) | 332,800 |
21 Jan 2020 | JPY | 3,655 | 3,720 | 3,625 | 3,630 | 3,630 | -40 (-1.09%) | 154,900 |
20 Jan 2020 | JPY | 3,775 | 3,775 | 3,665 | 3,670 | 3,670 | -105 (-2.78%) | 152,500 |
17 Jan 2020 | JPY | 3,765 | 3,790 | 3,740 | 3,775 | 3,775 | 0.0 (0.0%) | 75,900 |
16 Jan 2020 | JPY | 3,865 | 3,875 | 3,765 | 3,775 | 3,775 | -110 (-2.83%) | 173,500 |
15 Jan 2020 | JPY | 3,920 | 3,920 | 3,860 | 3,885 | 3,885 | -15 (-0.38%) | 84,100 |
14 Jan 2020 | JPY | 3,840 | 3,910 | 3,805 | 3,900 | 3,900 | +105 (+2.77%) | 142,100 |
10 Jan 2020 | JPY | 3,830 | 3,845 | 3,785 | 3,795 | 3,795 | -35 (-0.91%) | 82,700 |
9 Jan 2020 | JPY | 3,790 | 3,830 | 3,765 | 3,830 | 3,830 | +135 (+3.65%) | 125,500 |
8 Jan 2020 | JPY | 3,785 | 3,785 | 3,645 | 3,695 | 3,695 | -110 (-2.89%) | 189,200 |
7 Jan 2020 | JPY | 3,800 | 3,865 | 3,765 | 3,805 | 3,805 | +40 (+1.06%) | 187,400 |
6 Jan 2020 | JPY | 3,925 | 3,925 | 3,765 | 3,765 | 3,765 | -205 (-5.16%) | 295,800 |
30 Dec 2019 | JPY | 4,020 | 4,025 | 3,960 | 3,970 | 3,970 | -95 (-2.34%) | 186,000 |
27 Dec 2019 | JPY | 4,105 | 4,125 | 4,040 | 4,065 | 4,065 | -30 (-0.73%) | 97,100 |
26 Dec 2019 | JPY | 4,150 | 4,245 | 4,055 | 4,095 | 4,095 | -70 (-1.68%) | 199,400 |
25 Dec 2019 | JPY | 4,015 | 4,170 | 4,015 | 4,165 | 4,165 | +150 (+3.74%) | 200,100 |
24 Dec 2019 | JPY | 4,010 | 4,040 | 3,985 | 4,015 | 4,015 | -10 (-0.25%) | 127,300 |
23 Dec 2019 | JPY | 4,020 | 4,065 | 3,990 | 4,025 | 4,025 | +5 (+0.12%) | 119,300 |
20 Dec 2019 | JPY | 4,060 | 4,085 | 4,000 | 4,020 | 4,020 | -10 (-0.25%) | 122,900 |
19 Dec 2019 | JPY | 4,120 | 4,175 | 3,995 | 4,030 | 4,030 | -145 (-3.47%) | 198,800 |
18 Dec 2019 | JPY | 4,350 | 4,350 | 4,175 | 4,175 | 4,175 | -190 (-4.35%) | 174,000 |
17 Dec 2019 | JPY | 4,340 | 4,365 | 4,230 | 4,365 | 4,365 | +55 (+1.28%) | 121,300 |
16 Dec 2019 | JPY | 4,380 | 4,440 | 4,300 | 4,310 | 4,310 | -95 (-2.16%) | 91,400 |
13 Dec 2019 | JPY | 4,375 | 4,435 | 4,325 | 4,405 | 4,405 | +125 (+2.92%) | 144,700 |
12 Dec 2019 | JPY | 4,380 | 4,400 | 4,270 | 4,280 | 4,280 | -95 (-2.17%) | 106,200 |
11 Dec 2019 | JPY | 4,435 | 4,485 | 4,360 | 4,375 | 4,375 | -60 (-1.35%) | 140,100 |
10 Dec 2019 | JPY | 4,300 | 4,510 | 4,290 | 4,435 | 4,435 | +150 (+3.50%) | 192,500 |
9 Dec 2019 | JPY | 4,350 | 4,420 | 4,275 | 4,285 | 4,285 | -35 (-0.81%) | 173,800 |