Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,508 | 1,539 | 1,508 | 1,519 | 1,519 | +36 (+2.43%) | 58,200 |
5 Feb 2020 | JPY | 1,495 | 1,498 | 1,463 | 1,483 | 1,483 | +8 (+0.54%) | 65,600 |
4 Feb 2020 | JPY | 1,439 | 1,480 | 1,430 | 1,475 | 1,475 | +44 (+3.07%) | 62,900 |
3 Feb 2020 | JPY | 1,398 | 1,436 | 1,388 | 1,431 | 1,431 | -12 (-0.83%) | 41,000 |
31 Jan 2020 | JPY | 1,433 | 1,449 | 1,424 | 1,443 | 1,443 | +21 (+1.48%) | 39,700 |
30 Jan 2020 | JPY | 1,441 | 1,451 | 1,401 | 1,422 | 1,422 | -40 (-2.74%) | 70,100 |
29 Jan 2020 | JPY | 1,445 | 1,468 | 1,425 | 1,462 | 1,462 | +6 (+0.41%) | 52,900 |
28 Jan 2020 | JPY | 1,447 | 1,461 | 1,425 | 1,456 | 1,456 | -6 (-0.41%) | 49,800 |
27 Jan 2020 | JPY | 1,490 | 1,494 | 1,461 | 1,462 | 1,462 | -63 (-4.13%) | 52,000 |
24 Jan 2020 | JPY | 1,564 | 1,572 | 1,522 | 1,525 | 1,525 | -26 (-1.68%) | 39,600 |
23 Jan 2020 | JPY | 1,585 | 1,591 | 1,547 | 1,551 | 1,551 | -48 (-3.00%) | 55,800 |
22 Jan 2020 | JPY | 1,546 | 1,607 | 1,542 | 1,599 | 1,599 | +57 (+3.70%) | 78,600 |
21 Jan 2020 | JPY | 1,542 | 1,554 | 1,531 | 1,542 | 1,542 | +6 (+0.39%) | 45,700 |
20 Jan 2020 | JPY | 1,520 | 1,546 | 1,520 | 1,536 | 1,536 | +19 (+1.25%) | 45,300 |
17 Jan 2020 | JPY | 1,509 | 1,517 | 1,495 | 1,517 | 1,517 | +27 (+1.81%) | 50,200 |
16 Jan 2020 | JPY | 1,513 | 1,515 | 1,482 | 1,490 | 1,490 | -23 (-1.52%) | 53,400 |
15 Jan 2020 | JPY | 1,503 | 1,513 | 1,492 | 1,513 | 1,513 | -3 (-0.20%) | 53,400 |
14 Jan 2020 | JPY | 1,510 | 1,526 | 1,493 | 1,516 | 1,516 | -1 (-0.07%) | 42,300 |
10 Jan 2020 | JPY | 1,530 | 1,539 | 1,513 | 1,517 | 1,517 | -15 (-0.98%) | 26,500 |
9 Jan 2020 | JPY | 1,518 | 1,545 | 1,511 | 1,532 | 1,532 | +44 (+2.96%) | 50,000 |
8 Jan 2020 | JPY | 1,510 | 1,510 | 1,461 | 1,488 | 1,488 | -40 (-2.62%) | 84,300 |
7 Jan 2020 | JPY | 1,520 | 1,540 | 1,514 | 1,528 | 1,528 | +24 (+1.60%) | 38,600 |
6 Jan 2020 | JPY | 1,532 | 1,532 | 1,499 | 1,504 | 1,504 | -68 (-4.33%) | 100,800 |
30 Dec 2019 | JPY | 1,590 | 1,590 | 1,558 | 1,572 | 1,572 | -11 (-0.69%) | 52,900 |
27 Dec 2019 | JPY | 1,555 | 1,583 | 1,555 | 1,583 | 1,583 | +29 (+1.87%) | 51,100 |
26 Dec 2019 | JPY | 1,540 | 1,563 | 1,540 | 1,554 | 1,554 | +13 (+0.84%) | 65,900 |
25 Dec 2019 | JPY | 1,587 | 1,589 | 1,531 | 1,541 | 1,541 | -33 (-2.10%) | 67,400 |
24 Dec 2019 | JPY | 1,586 | 1,599 | 1,565 | 1,574 | 1,574 | -9 (-0.57%) | 41,100 |
23 Dec 2019 | JPY | 1,594 | 1,606 | 1,582 | 1,583 | 1,583 | -11 (-0.69%) | 64,300 |
20 Dec 2019 | JPY | 1,596 | 1,611 | 1,588 | 1,594 | 1,594 | -2 (-0.13%) | 43,600 |