Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,037 | 1,049 | 1,032 | 1,037 | 1,037 | -1 (-0.10%) | 11,300 |
23 Jan 2020 | JPY | 1,044 | 1,044 | 1,028 | 1,038 | 1,038 | -1 (-0.10%) | 7,600 |
22 Jan 2020 | JPY | 1,031 | 1,055 | 1,015 | 1,039 | 1,039 | +11 (+1.07%) | 80,400 |
21 Jan 2020 | JPY | 1,024 | 1,038 | 1,019 | 1,028 | 1,028 | +4 (+0.39%) | 18,500 |
20 Jan 2020 | JPY | 1,037 | 1,037 | 1,024 | 1,024 | 1,024 | -2 (-0.19%) | 3,000 |
17 Jan 2020 | JPY | 1,032 | 1,034 | 1,023 | 1,026 | 1,026 | -5 (-0.48%) | 7,200 |
16 Jan 2020 | JPY | 1,028 | 1,040 | 1,021 | 1,031 | 1,031 | +8 (+0.78%) | 5,900 |
15 Jan 2020 | JPY | 1,036 | 1,045 | 1,020 | 1,023 | 1,023 | -26 (-2.48%) | 17,900 |
14 Jan 2020 | JPY | 1,017 | 1,055 | 1,017 | 1,049 | 1,049 | +37 (+3.66%) | 32,100 |
10 Jan 2020 | JPY | 1,005 | 1,013 | 1,004 | 1,012 | 1,012 | +4 (+0.40%) | 9,000 |
9 Jan 2020 | JPY | 1,013 | 1,017 | 1,005 | 1,008 | 1,008 | +3 (+0.30%) | 11,300 |
8 Jan 2020 | JPY | 1,022 | 1,022 | 998 | 1,005 | 1,005 | -17 (-1.66%) | 20,500 |
7 Jan 2020 | JPY | 1,018 | 1,030 | 1,015 | 1,022 | 1,022 | +5 (+0.49%) | 5,500 |
6 Jan 2020 | JPY | 1,035 | 1,035 | 1,012 | 1,017 | 1,017 | -18 (-1.74%) | 8,600 |
30 Dec 2019 | JPY | 1,021 | 1,041 | 1,020 | 1,035 | 1,035 | +3 (+0.29%) | 15,900 |
27 Dec 2019 | JPY | 1,034 | 1,035 | 1,029 | 1,032 | 1,032 | +4 (+0.39%) | 6,500 |
26 Dec 2019 | JPY | 1,031 | 1,034 | 1,019 | 1,028 | 1,028 | -1 (-0.10%) | 10,100 |
25 Dec 2019 | JPY | 1,035 | 1,047 | 1,029 | 1,029 | 1,029 | -3 (-0.29%) | 38,800 |
24 Dec 2019 | JPY | 1,023 | 1,048 | 1,023 | 1,032 | 1,032 | -1 (-0.10%) | 18,500 |
23 Dec 2019 | JPY | 1,029 | 1,036 | 1,024 | 1,033 | 1,033 | +4 (+0.39%) | 28,600 |
20 Dec 2019 | JPY | 1,025 | 1,029 | 1,016 | 1,029 | 1,029 | +6 (+0.59%) | 8,800 |
19 Dec 2019 | JPY | 1,045 | 1,058 | 1,021 | 1,023 | 1,023 | -23 (-2.20%) | 26,400 |
18 Dec 2019 | JPY | 1,060 | 1,061 | 1,035 | 1,046 | 1,046 | -14 (-1.32%) | 5,100 |
17 Dec 2019 | JPY | 1,020 | 1,060 | 1,016 | 1,060 | 1,060 | +40 (+3.92%) | 44,500 |
16 Dec 2019 | JPY | 1,002 | 1,020 | 1,001 | 1,020 | 1,020 | +17 (+1.69%) | 21,600 |
13 Dec 2019 | JPY | 1,001 | 1,009 | 996 | 1,003 | 1,003 | +4 (+0.40%) | 35,900 |
12 Dec 2019 | JPY | 1,003 | 1,003 | 998 | 999 | 999 | -3 (-0.30%) | 9,600 |
11 Dec 2019 | JPY | 1,017 | 1,017 | 995 | 1,002 | 1,002 | -10 (-0.99%) | 124,300 |
10 Dec 2019 | JPY | 1,011 | 1,021 | 1,000 | 1,012 | 1,012 | +1 (+0.10%) | 62,700 |
9 Dec 2019 | JPY | 1,010 | 1,030 | 1,005 | 1,011 | 1,011 | +7 (+0.70%) | 18,900 |