Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 3,660 | 3,755 | 3,640 | 3,755 | 3,755 | +120 (+3.30%) | 147,900 |
5 Feb 2020 | JPY | 3,650 | 3,680 | 3,570 | 3,635 | 3,635 | +95 (+2.68%) | 164,400 |
4 Feb 2020 | JPY | 3,515 | 3,615 | 3,510 | 3,540 | 3,540 | +45 (+1.29%) | 144,500 |
3 Feb 2020 | JPY | 3,355 | 3,570 | 3,355 | 3,495 | 3,495 | +45 (+1.30%) | 183,300 |
31 Jan 2020 | JPY | 3,365 | 3,540 | 3,335 | 3,450 | 3,450 | +145 (+4.39%) | 168,600 |
30 Jan 2020 | JPY | 3,495 | 3,495 | 3,295 | 3,305 | 3,305 | -185 (-5.30%) | 180,800 |
29 Jan 2020 | JPY | 3,530 | 3,585 | 3,465 | 3,490 | 3,490 | -35 (-0.99%) | 154,400 |
28 Jan 2020 | JPY | 3,565 | 3,655 | 3,510 | 3,525 | 3,525 | -75 (-2.08%) | 199,800 |
27 Jan 2020 | JPY | 3,660 | 3,695 | 3,595 | 3,600 | 3,600 | -165 (-4.38%) | 129,500 |
24 Jan 2020 | JPY | 3,800 | 3,810 | 3,700 | 3,765 | 3,765 | -20 (-0.53%) | 87,300 |
23 Jan 2020 | JPY | 3,815 | 3,875 | 3,775 | 3,785 | 3,785 | -50 (-1.30%) | 93,700 |
22 Jan 2020 | JPY | 3,935 | 3,935 | 3,805 | 3,835 | 3,835 | -60 (-1.54%) | 96,600 |
21 Jan 2020 | JPY | 3,900 | 3,950 | 3,875 | 3,895 | 3,895 | -10 (-0.26%) | 100,300 |
20 Jan 2020 | JPY | 3,855 | 4,045 | 3,850 | 3,905 | 3,905 | +110 (+2.90%) | 244,100 |
17 Jan 2020 | JPY | 3,830 | 3,865 | 3,770 | 3,795 | 3,795 | 0.0 (0.0%) | 153,400 |
16 Jan 2020 | JPY | 3,740 | 3,825 | 3,725 | 3,795 | 3,795 | +60 (+1.61%) | 106,700 |
15 Jan 2020 | JPY | 3,795 | 3,850 | 3,675 | 3,735 | 3,735 | +10 (+0.27%) | 183,100 |
14 Jan 2020 | JPY | 3,750 | 3,790 | 3,705 | 3,725 | 3,725 | -15 (-0.40%) | 120,700 |
10 Jan 2020 | JPY | 3,715 | 3,815 | 3,710 | 3,740 | 3,740 | +20 (+0.54%) | 116,900 |
9 Jan 2020 | JPY | 3,780 | 3,795 | 3,700 | 3,720 | 3,720 | +65 (+1.78%) | 161,100 |
8 Jan 2020 | JPY | 3,775 | 3,780 | 3,625 | 3,655 | 3,655 | -145 (-3.82%) | 115,500 |
7 Jan 2020 | JPY | 3,680 | 3,815 | 3,680 | 3,800 | 3,800 | +120 (+3.26%) | 157,200 |
6 Jan 2020 | JPY | 3,650 | 3,735 | 3,650 | 3,680 | 3,680 | -75 (-2.00%) | 96,000 |
30 Dec 2019 | JPY | 3,690 | 3,755 | 3,685 | 3,755 | 3,755 | +10 (+0.27%) | 64,200 |
27 Dec 2019 | JPY | 3,700 | 3,785 | 3,700 | 3,745 | 3,745 | +20 (+0.54%) | 78,900 |
26 Dec 2019 | JPY | 3,720 | 3,775 | 3,705 | 3,725 | 3,725 | +45 (+1.22%) | 122,800 |
25 Dec 2019 | JPY | 3,690 | 3,730 | 3,660 | 3,680 | 3,680 | +10 (+0.27%) | 83,700 |
24 Dec 2019 | JPY | 3,600 | 3,675 | 3,565 | 3,670 | 3,670 | +70 (+1.94%) | 99,100 |
23 Dec 2019 | JPY | 3,550 | 3,620 | 3,545 | 3,600 | 3,600 | +50 (+1.41%) | 84,500 |
20 Dec 2019 | JPY | 3,650 | 3,675 | 3,550 | 3,550 | 3,550 | -200 (-5.33%) | 349,800 |