Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | JPY | 1,248 | 1,269 | 1,242 | 1,267 | 1,267 | +16 (+1.28%) | 142,000 |
3 Feb 2020 | JPY | 1,231 | 1,264 | 1,227 | 1,251 | 1,251 | +6 (+0.48%) | 326,000 |
31 Jan 2020 | JPY | 1,244 | 1,252 | 1,235 | 1,245 | 1,245 | +16 (+1.30%) | 230,200 |
30 Jan 2020 | JPY | 1,235 | 1,239 | 1,219 | 1,229 | 1,229 | -6 (-0.49%) | 257,400 |
29 Jan 2020 | JPY | 1,220 | 1,242 | 1,219 | 1,235 | 1,235 | +22 (+1.81%) | 181,200 |
28 Jan 2020 | JPY | 1,201 | 1,216 | 1,197 | 1,213 | 1,213 | -5 (-0.41%) | 174,400 |
27 Jan 2020 | JPY | 1,205 | 1,225 | 1,205 | 1,218 | 1,218 | -17 (-1.38%) | 201,600 |
24 Jan 2020 | JPY | 1,236 | 1,238 | 1,227 | 1,235 | 1,235 | -2 (-0.16%) | 127,000 |
23 Jan 2020 | JPY | 1,245 | 1,249 | 1,235 | 1,237 | 1,237 | -15 (-1.20%) | 93,200 |
22 Jan 2020 | JPY | 1,247 | 1,254 | 1,237 | 1,252 | 1,252 | +5 (+0.40%) | 115,700 |
21 Jan 2020 | JPY | 1,249 | 1,259 | 1,239 | 1,247 | 1,247 | -6 (-0.48%) | 98,200 |
20 Jan 2020 | JPY | 1,250 | 1,257 | 1,246 | 1,253 | 1,253 | +9 (+0.72%) | 58,300 |
17 Jan 2020 | JPY | 1,240 | 1,249 | 1,238 | 1,244 | 1,244 | +9 (+0.73%) | 86,500 |
16 Jan 2020 | JPY | 1,233 | 1,243 | 1,229 | 1,235 | 1,235 | -8 (-0.64%) | 75,700 |
15 Jan 2020 | JPY | 1,243 | 1,251 | 1,236 | 1,243 | 1,243 | +4 (+0.32%) | 128,000 |
14 Jan 2020 | JPY | 1,252 | 1,254 | 1,228 | 1,239 | 1,239 | -16 (-1.27%) | 144,300 |
10 Jan 2020 | JPY | 1,253 | 1,256 | 1,242 | 1,255 | 1,255 | +7 (+0.56%) | 95,400 |
9 Jan 2020 | JPY | 1,237 | 1,257 | 1,234 | 1,248 | 1,248 | +27 (+2.21%) | 118,200 |
8 Jan 2020 | JPY | 1,223 | 1,225 | 1,201 | 1,221 | 1,221 | -32 (-2.55%) | 139,600 |
7 Jan 2020 | JPY | 1,245 | 1,257 | 1,244 | 1,253 | 1,253 | +15 (+1.21%) | 187,300 |
6 Jan 2020 | JPY | 1,236 | 1,247 | 1,229 | 1,238 | 1,238 | -32 (-2.52%) | 150,900 |
30 Dec 2019 | JPY | 1,304 | 1,305 | 1,265 | 1,270 | 1,270 | -34 (-2.61%) | 188,000 |
27 Dec 2019 | JPY | 1,290 | 1,305 | 1,280 | 1,304 | 1,304 | -25 (-1.88%) | 208,800 |
26 Dec 2019 | JPY | 1,313 | 1,332 | 1,312 | 1,329 | 1,329 | +19 (+1.45%) | 166,500 |
25 Dec 2019 | JPY | 1,313 | 1,313 | 1,299 | 1,310 | 1,310 | -4 (-0.30%) | 56,800 |
24 Dec 2019 | JPY | 1,304 | 1,315 | 1,300 | 1,314 | 1,314 | +15 (+1.15%) | 84,800 |
23 Dec 2019 | JPY | 1,311 | 1,311 | 1,295 | 1,299 | 1,299 | -19 (-1.44%) | 137,300 |
20 Dec 2019 | JPY | 1,332 | 1,334 | 1,315 | 1,318 | 1,318 | -15 (-1.13%) | 171,400 |
19 Dec 2019 | JPY | 1,303 | 1,350 | 1,299 | 1,333 | 1,333 | +27 (+2.07%) | 338,900 |
18 Dec 2019 | JPY | 1,302 | 1,322 | 1,294 | 1,306 | 1,306 | +4 (+0.31%) | 395,500 |