Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,431 | 1,437 | 1,408 | 1,425 | 1,425 | -12 (-0.84%) | 32,200 |
23 Jan 2020 | JPY | 1,450 | 1,453 | 1,437 | 1,437 | 1,437 | -13 (-0.90%) | 11,900 |
22 Jan 2020 | JPY | 1,452 | 1,461 | 1,438 | 1,450 | 1,450 | +4 (+0.28%) | 16,500 |
21 Jan 2020 | JPY | 1,459 | 1,459 | 1,431 | 1,446 | 1,446 | 0.0 (0.0%) | 15,000 |
20 Jan 2020 | JPY | 1,456 | 1,456 | 1,439 | 1,446 | 1,446 | -1 (-0.07%) | 9,600 |
17 Jan 2020 | JPY | 1,446 | 1,454 | 1,434 | 1,447 | 1,447 | +1 (+0.07%) | 14,000 |
16 Jan 2020 | JPY | 1,476 | 1,476 | 1,445 | 1,446 | 1,446 | -30 (-2.03%) | 9,800 |
15 Jan 2020 | JPY | 1,484 | 1,484 | 1,457 | 1,476 | 1,476 | -6 (-0.40%) | 10,200 |
14 Jan 2020 | JPY | 1,461 | 1,482 | 1,453 | 1,482 | 1,482 | +17 (+1.16%) | 11,700 |
10 Jan 2020 | JPY | 1,486 | 1,486 | 1,457 | 1,465 | 1,465 | -5 (-0.34%) | 8,300 |
9 Jan 2020 | JPY | 1,493 | 1,502 | 1,470 | 1,470 | 1,470 | -1 (-0.07%) | 11,900 |
8 Jan 2020 | JPY | 1,492 | 1,492 | 1,456 | 1,471 | 1,471 | -22 (-1.47%) | 25,200 |
7 Jan 2020 | JPY | 1,475 | 1,502 | 1,475 | 1,493 | 1,493 | +16 (+1.08%) | 14,800 |
6 Jan 2020 | JPY | 1,475 | 1,485 | 1,463 | 1,477 | 1,477 | -19 (-1.27%) | 21,100 |
30 Dec 2019 | JPY | 1,498 | 1,501 | 1,487 | 1,496 | 1,496 | -3 (-0.20%) | 13,600 |
27 Dec 2019 | JPY | 1,475 | 1,511 | 1,475 | 1,499 | 1,499 | +23 (+1.56%) | 25,300 |
26 Dec 2019 | JPY | 1,427 | 1,478 | 1,427 | 1,476 | 1,476 | +44 (+3.07%) | 22,000 |
25 Dec 2019 | JPY | 1,453 | 1,454 | 1,431 | 1,432 | 1,432 | -23 (-1.58%) | 15,000 |
24 Dec 2019 | JPY | 1,464 | 1,477 | 1,451 | 1,455 | 1,455 | -13 (-0.89%) | 10,600 |
23 Dec 2019 | JPY | 1,472 | 1,476 | 1,458 | 1,468 | 1,468 | -17 (-1.14%) | 16,000 |
20 Dec 2019 | JPY | 1,500 | 1,500 | 1,479 | 1,485 | 1,485 | -7 (-0.47%) | 16,100 |
19 Dec 2019 | JPY | 1,486 | 1,498 | 1,477 | 1,492 | 1,492 | -6 (-0.40%) | 11,900 |
18 Dec 2019 | JPY | 1,510 | 1,520 | 1,484 | 1,498 | 1,498 | -23 (-1.51%) | 14,600 |
17 Dec 2019 | JPY | 1,486 | 1,531 | 1,473 | 1,521 | 1,521 | +35 (+2.36%) | 50,200 |
16 Dec 2019 | JPY | 1,474 | 1,489 | 1,467 | 1,486 | 1,486 | +11 (+0.75%) | 10,900 |
13 Dec 2019 | JPY | 1,484 | 1,500 | 1,473 | 1,475 | 1,475 | +21 (+1.44%) | 38,500 |
12 Dec 2019 | JPY | 1,489 | 1,490 | 1,454 | 1,454 | 1,454 | -28 (-1.89%) | 19,500 |
11 Dec 2019 | JPY | 1,506 | 1,506 | 1,481 | 1,482 | 1,482 | -25 (-1.66%) | 17,200 |
10 Dec 2019 | JPY | 1,487 | 1,510 | 1,479 | 1,507 | 1,507 | +15 (+1.01%) | 19,600 |
9 Dec 2019 | JPY | 1,477 | 1,497 | 1,477 | 1,492 | 1,492 | +17 (+1.15%) | 22,200 |