Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,767 | 2,769 | 2,726 | 2,738 | 2,738 | -13 (-0.47%) | 272,900 |
23 Jan 2020 | JPY | 2,769 | 2,778 | 2,736 | 2,751 | 2,751 | -89 (-3.13%) | 549,100 |
22 Jan 2020 | JPY | 2,797 | 2,847 | 2,777 | 2,840 | 2,840 | +18 (+0.64%) | 337,400 |
21 Jan 2020 | JPY | 2,870 | 2,875 | 2,811 | 2,822 | 2,822 | -56 (-1.95%) | 252,300 |
20 Jan 2020 | JPY | 2,874 | 2,882 | 2,851 | 2,878 | 2,878 | +25 (+0.88%) | 230,200 |
17 Jan 2020 | JPY | 2,841 | 2,869 | 2,830 | 2,853 | 2,853 | +35 (+1.24%) | 330,500 |
16 Jan 2020 | JPY | 2,824 | 2,832 | 2,786 | 2,818 | 2,818 | -22 (-0.77%) | 291,300 |
15 Jan 2020 | JPY | 2,840 | 2,905 | 2,805 | 2,840 | 2,840 | +15 (+0.53%) | 538,600 |
14 Jan 2020 | JPY | 2,844 | 2,867 | 2,817 | 2,825 | 2,825 | +20 (+0.71%) | 348,400 |
10 Jan 2020 | JPY | 2,818 | 2,818 | 2,783 | 2,805 | 2,805 | +11 (+0.39%) | 526,000 |
9 Jan 2020 | JPY | 2,786 | 2,809 | 2,777 | 2,794 | 2,794 | +64 (+2.34%) | 448,200 |
8 Jan 2020 | JPY | 2,746 | 2,748 | 2,678 | 2,730 | 2,730 | -95 (-3.36%) | 1,005,000 |
7 Jan 2020 | JPY | 2,809 | 2,838 | 2,803 | 2,825 | 2,825 | +44 (+1.58%) | 410,600 |
6 Jan 2020 | JPY | 2,769 | 2,791 | 2,754 | 2,781 | 2,781 | -82 (-2.86%) | 506,900 |
30 Dec 2019 | JPY | 2,864 | 2,869 | 2,827 | 2,863 | 2,863 | -29 (-1.00%) | 287,200 |
27 Dec 2019 | JPY | 2,897 | 2,911 | 2,882 | 2,892 | 2,892 | +19 (+0.66%) | 208,200 |
26 Dec 2019 | JPY | 2,866 | 2,895 | 2,866 | 2,873 | 2,873 | -5 (-0.17%) | 219,600 |
25 Dec 2019 | JPY | 2,961 | 2,970 | 2,868 | 2,878 | 2,878 | -81 (-2.74%) | 357,500 |
24 Dec 2019 | JPY | 2,963 | 2,990 | 2,949 | 2,959 | 2,959 | +23 (+0.78%) | 192,300 |
23 Dec 2019 | JPY | 2,933 | 2,969 | 2,933 | 2,936 | 2,936 | -26 (-0.88%) | 219,000 |
20 Dec 2019 | JPY | 2,940 | 2,985 | 2,933 | 2,962 | 2,962 | +22 (+0.75%) | 360,200 |
19 Dec 2019 | JPY | 2,915 | 2,944 | 2,900 | 2,940 | 2,940 | +13 (+0.44%) | 399,300 |
18 Dec 2019 | JPY | 2,974 | 2,977 | 2,918 | 2,927 | 2,927 | -38 (-1.28%) | 268,500 |
17 Dec 2019 | JPY | 2,997 | 3,005 | 2,942 | 2,965 | 2,965 | -4 (-0.13%) | 242,300 |
16 Dec 2019 | JPY | 2,995 | 3,005 | 2,967 | 2,969 | 2,969 | -30 (-1.00%) | 224,000 |
13 Dec 2019 | JPY | 3,020 | 3,055 | 2,989 | 2,999 | 2,999 | +69 (+2.35%) | 756,300 |
12 Dec 2019 | JPY | 2,930 | 2,938 | 2,901 | 2,930 | 2,930 | +16 (+0.55%) | 479,400 |
11 Dec 2019 | JPY | 2,902 | 2,935 | 2,885 | 2,914 | 2,914 | +14 (+0.48%) | 486,900 |
10 Dec 2019 | JPY | 3,020 | 3,020 | 2,887 | 2,900 | 2,900 | -130 (-4.29%) | 917,600 |
9 Dec 2019 | JPY | 3,070 | 3,080 | 3,015 | 3,030 | 3,030 | +15 (+0.50%) | 315,100 |