Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 992 | 997 | 977 | 977 | 977 | -23 (-2.30%) | 234,000 |
23 Jan 2020 | JPY | 1,018 | 1,025 | 1,000 | 1,000 | 1,000 | -36 (-3.47%) | 144,100 |
22 Jan 2020 | JPY | 1,016 | 1,040 | 1,010 | 1,036 | 1,036 | +3 (+0.29%) | 117,500 |
21 Jan 2020 | JPY | 1,060 | 1,060 | 1,027 | 1,033 | 1,033 | -19 (-1.81%) | 131,200 |
20 Jan 2020 | JPY | 1,047 | 1,066 | 1,047 | 1,052 | 1,052 | +14 (+1.35%) | 292,700 |
17 Jan 2020 | JPY | 1,017 | 1,039 | 1,017 | 1,038 | 1,038 | +23 (+2.27%) | 152,500 |
16 Jan 2020 | JPY | 1,032 | 1,036 | 1,015 | 1,015 | 1,015 | -8 (-0.78%) | 148,200 |
15 Jan 2020 | JPY | 1,005 | 1,029 | 1,002 | 1,023 | 1,023 | +14 (+1.39%) | 180,300 |
14 Jan 2020 | JPY | 1,005 | 1,031 | 1,003 | 1,009 | 1,009 | +11 (+1.10%) | 362,400 |
10 Jan 2020 | JPY | 1,006 | 1,007 | 991 | 998 | 998 | -13 (-1.29%) | 144,400 |
9 Jan 2020 | JPY | 1,017 | 1,032 | 1,004 | 1,011 | 1,011 | +23 (+2.33%) | 154,300 |
8 Jan 2020 | JPY | 998 | 998 | 972 | 988 | 988 | -35 (-3.42%) | 291,600 |
7 Jan 2020 | JPY | 1,017 | 1,033 | 1,016 | 1,023 | 1,023 | +17 (+1.69%) | 190,600 |
6 Jan 2020 | JPY | 1,033 | 1,033 | 999 | 1,006 | 1,006 | -40 (-3.82%) | 266,700 |
30 Dec 2019 | JPY | 1,054 | 1,063 | 1,034 | 1,046 | 1,046 | -11 (-1.04%) | 150,000 |
27 Dec 2019 | JPY | 1,061 | 1,064 | 1,052 | 1,057 | 1,057 | +3 (+0.28%) | 108,100 |
26 Dec 2019 | JPY | 1,040 | 1,059 | 1,038 | 1,054 | 1,054 | +19 (+1.84%) | 134,000 |
25 Dec 2019 | JPY | 1,037 | 1,041 | 1,023 | 1,035 | 1,035 | -2 (-0.19%) | 169,100 |
24 Dec 2019 | JPY | 1,050 | 1,065 | 1,030 | 1,037 | 1,037 | -13 (-1.24%) | 178,200 |
23 Dec 2019 | JPY | 1,062 | 1,068 | 1,039 | 1,050 | 1,050 | -25 (-2.33%) | 249,400 |
20 Dec 2019 | JPY | 1,076 | 1,094 | 1,072 | 1,075 | 1,075 | -11 (-1.01%) | 302,300 |
19 Dec 2019 | JPY | 1,070 | 1,101 | 1,070 | 1,086 | 1,086 | -7 (-0.64%) | 265,900 |
18 Dec 2019 | JPY | 1,108 | 1,111 | 1,086 | 1,093 | 1,093 | -28 (-2.50%) | 212,400 |
17 Dec 2019 | JPY | 1,119 | 1,130 | 1,110 | 1,121 | 1,121 | -6 (-0.53%) | 214,800 |
16 Dec 2019 | JPY | 1,143 | 1,146 | 1,125 | 1,127 | 1,127 | -25 (-2.17%) | 200,800 |
13 Dec 2019 | JPY | 1,163 | 1,173 | 1,150 | 1,152 | 1,152 | +25 (+2.22%) | 332,000 |
12 Dec 2019 | JPY | 1,137 | 1,147 | 1,127 | 1,127 | 1,127 | -13 (-1.14%) | 144,500 |
11 Dec 2019 | JPY | 1,151 | 1,158 | 1,138 | 1,140 | 1,140 | -11 (-0.96%) | 121,500 |
10 Dec 2019 | JPY | 1,151 | 1,162 | 1,149 | 1,151 | 1,151 | 0.0 (0.0%) | 154,800 |
9 Dec 2019 | JPY | 1,151 | 1,159 | 1,143 | 1,151 | 1,151 | +16 (+1.41%) | 201,200 |