Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | JPY | 1,165 | 1,169 | 1,138 | 1,146 | 1,146 | -1 (-0.09%) | 44,300 |
4 Feb 2020 | JPY | 1,140 | 1,150 | 1,113 | 1,147 | 1,147 | +12 (+1.06%) | 70,200 |
3 Feb 2020 | JPY | 1,116 | 1,142 | 1,105 | 1,135 | 1,135 | -22 (-1.90%) | 112,000 |
31 Jan 2020 | JPY | 1,166 | 1,190 | 1,155 | 1,157 | 1,157 | -11 (-0.94%) | 116,800 |
30 Jan 2020 | JPY | 1,210 | 1,288 | 1,162 | 1,168 | 1,168 | -33 (-2.75%) | 420,700 |
29 Jan 2020 | JPY | 1,267 | 1,282 | 1,201 | 1,201 | 1,201 | -48 (-3.84%) | 129,700 |
28 Jan 2020 | JPY | 1,226 | 1,350 | 1,190 | 1,249 | 1,249 | +83 (+7.12%) | 638,100 |
27 Jan 2020 | JPY | 1,159 | 1,176 | 1,155 | 1,166 | 1,166 | -19 (-1.60%) | 78,700 |
24 Jan 2020 | JPY | 1,211 | 1,224 | 1,179 | 1,185 | 1,185 | -29 (-2.39%) | 97,700 |
23 Jan 2020 | JPY | 1,226 | 1,227 | 1,208 | 1,214 | 1,214 | -12 (-0.98%) | 28,700 |
22 Jan 2020 | JPY | 1,219 | 1,237 | 1,215 | 1,226 | 1,226 | +7 (+0.57%) | 19,400 |
21 Jan 2020 | JPY | 1,246 | 1,246 | 1,215 | 1,219 | 1,219 | -28 (-2.25%) | 43,100 |
20 Jan 2020 | JPY | 1,217 | 1,249 | 1,213 | 1,247 | 1,247 | +30 (+2.47%) | 37,800 |
17 Jan 2020 | JPY | 1,229 | 1,232 | 1,204 | 1,217 | 1,217 | -1 (-0.08%) | 55,600 |
16 Jan 2020 | JPY | 1,240 | 1,250 | 1,217 | 1,218 | 1,218 | -26 (-2.09%) | 85,900 |
15 Jan 2020 | JPY | 1,232 | 1,258 | 1,222 | 1,244 | 1,244 | +2 (+0.16%) | 56,600 |
14 Jan 2020 | JPY | 1,266 | 1,285 | 1,230 | 1,242 | 1,242 | -40 (-3.12%) | 118,100 |
10 Jan 2020 | JPY | 1,310 | 1,311 | 1,276 | 1,282 | 1,282 | -22 (-1.69%) | 58,200 |
9 Jan 2020 | JPY | 1,286 | 1,331 | 1,282 | 1,304 | 1,304 | +48 (+3.82%) | 159,800 |
8 Jan 2020 | JPY | 1,280 | 1,299 | 1,234 | 1,256 | 1,256 | -51 (-3.90%) | 191,500 |
7 Jan 2020 | JPY | 1,247 | 1,327 | 1,230 | 1,307 | 1,307 | +90 (+7.40%) | 251,300 |
6 Jan 2020 | JPY | 1,236 | 1,252 | 1,210 | 1,217 | 1,217 | -63 (-4.92%) | 135,800 |
30 Dec 2019 | JPY | 1,250 | 1,315 | 1,227 | 1,280 | 1,280 | +60 (+4.92%) | 347,600 |
27 Dec 2019 | JPY | 1,216 | 1,244 | 1,202 | 1,220 | 1,220 | +4 (+0.33%) | 72,100 |
26 Dec 2019 | JPY | 1,182 | 1,228 | 1,182 | 1,216 | 1,216 | +35 (+2.96%) | 111,300 |
25 Dec 2019 | JPY | 1,180 | 1,195 | 1,163 | 1,181 | 1,181 | +16 (+1.37%) | 62,100 |
24 Dec 2019 | JPY | 1,168 | 1,182 | 1,154 | 1,165 | 1,165 | 0.0 (0.0%) | 85,100 |
23 Dec 2019 | JPY | 1,188 | 1,188 | 1,160 | 1,165 | 1,165 | -11 (-0.94%) | 69,100 |
20 Dec 2019 | JPY | 1,170 | 1,185 | 1,163 | 1,176 | 1,176 | -5 (-0.42%) | 30,600 |
19 Dec 2019 | JPY | 1,175 | 1,188 | 1,168 | 1,181 | 1,181 | +8 (+0.68%) | 28,800 |