Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,593 | 2,600 | 2,531 | 2,538 | 2,538 | -26 (-1.01%) | 18,900 |
23 Jan 2020 | JPY | 2,591 | 2,591 | 2,551 | 2,564 | 2,564 | -32 (-1.23%) | 13,500 |
22 Jan 2020 | JPY | 2,584 | 2,607 | 2,578 | 2,596 | 2,596 | +14 (+0.54%) | 15,500 |
21 Jan 2020 | JPY | 2,547 | 2,582 | 2,541 | 2,582 | 2,582 | +39 (+1.53%) | 22,800 |
20 Jan 2020 | JPY | 2,500 | 2,548 | 2,500 | 2,543 | 2,543 | +25 (+0.99%) | 24,100 |
17 Jan 2020 | JPY | 2,540 | 2,542 | 2,518 | 2,518 | 2,518 | -27 (-1.06%) | 25,800 |
16 Jan 2020 | JPY | 2,570 | 2,575 | 2,544 | 2,545 | 2,545 | -33 (-1.28%) | 23,600 |
15 Jan 2020 | JPY | 2,576 | 2,600 | 2,569 | 2,578 | 2,578 | -1 (-0.04%) | 14,300 |
14 Jan 2020 | JPY | 2,614 | 2,634 | 2,577 | 2,579 | 2,579 | -35 (-1.34%) | 31,400 |
10 Jan 2020 | JPY | 2,602 | 2,620 | 2,596 | 2,614 | 2,614 | 0.0 (0.0%) | 10,200 |
9 Jan 2020 | JPY | 2,631 | 2,648 | 2,608 | 2,614 | 2,614 | +21 (+0.81%) | 17,800 |
8 Jan 2020 | JPY | 2,625 | 2,626 | 2,557 | 2,593 | 2,593 | -59 (-2.22%) | 47,100 |
7 Jan 2020 | JPY | 2,622 | 2,660 | 2,622 | 2,652 | 2,652 | +38 (+1.45%) | 15,700 |
6 Jan 2020 | JPY | 2,651 | 2,653 | 2,606 | 2,614 | 2,614 | -87 (-3.22%) | 25,300 |
30 Dec 2019 | JPY | 2,714 | 2,740 | 2,690 | 2,701 | 2,701 | -42 (-1.53%) | 20,300 |
27 Dec 2019 | JPY | 2,716 | 2,748 | 2,711 | 2,743 | 2,743 | +42 (+1.55%) | 21,000 |
26 Dec 2019 | JPY | 2,699 | 2,740 | 2,690 | 2,701 | 2,701 | +3 (+0.11%) | 51,000 |
25 Dec 2019 | JPY | 2,739 | 2,739 | 2,686 | 2,698 | 2,698 | -33 (-1.21%) | 21,200 |
24 Dec 2019 | JPY | 2,682 | 2,755 | 2,675 | 2,731 | 2,731 | +50 (+1.86%) | 41,500 |
23 Dec 2019 | JPY | 2,765 | 2,765 | 2,672 | 2,681 | 2,681 | -79 (-2.86%) | 39,000 |
20 Dec 2019 | JPY | 2,720 | 2,773 | 2,719 | 2,760 | 2,760 | +40 (+1.47%) | 38,500 |
19 Dec 2019 | JPY | 2,670 | 2,720 | 2,647 | 2,720 | 2,720 | +55 (+2.06%) | 40,200 |
18 Dec 2019 | JPY | 2,700 | 2,729 | 2,665 | 2,665 | 2,665 | -27 (-1.00%) | 52,500 |
17 Dec 2019 | JPY | 2,643 | 2,697 | 2,627 | 2,692 | 2,692 | +49 (+1.85%) | 28,900 |
16 Dec 2019 | JPY | 2,630 | 2,655 | 2,611 | 2,643 | 2,643 | +13 (+0.49%) | 24,100 |
13 Dec 2019 | JPY | 2,656 | 2,668 | 2,626 | 2,630 | 2,630 | +13 (+0.50%) | 35,900 |
12 Dec 2019 | JPY | 2,647 | 2,665 | 2,615 | 2,617 | 2,617 | -20 (-0.76%) | 27,100 |
11 Dec 2019 | JPY | 2,649 | 2,657 | 2,626 | 2,637 | 2,637 | -12 (-0.45%) | 19,200 |
10 Dec 2019 | JPY | 2,679 | 2,695 | 2,639 | 2,649 | 2,649 | -30 (-1.12%) | 34,900 |
9 Dec 2019 | JPY | 2,638 | 2,695 | 2,626 | 2,679 | 2,679 | +64 (+2.45%) | 45,900 |