Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 4,400 | 4,555 | 4,395 | 4,515 | 4,515 | +115 (+2.61%) | 53,400 |
5 Feb 2020 | JPY | 4,405 | 4,445 | 4,360 | 4,400 | 4,400 | +60 (+1.38%) | 16,900 |
4 Feb 2020 | JPY | 4,330 | 4,380 | 4,300 | 4,340 | 4,340 | +25 (+0.58%) | 23,900 |
3 Feb 2020 | JPY | 4,255 | 4,360 | 4,190 | 4,315 | 4,315 | -150 (-3.36%) | 50,700 |
31 Jan 2020 | JPY | 4,420 | 4,600 | 4,420 | 4,465 | 4,465 | +35 (+0.79%) | 37,500 |
30 Jan 2020 | JPY | 4,590 | 4,660 | 4,315 | 4,430 | 4,430 | -210 (-4.53%) | 63,400 |
29 Jan 2020 | JPY | 4,670 | 4,690 | 4,580 | 4,640 | 4,640 | 0.0 (0.0%) | 20,900 |
28 Jan 2020 | JPY | 4,610 | 4,690 | 4,525 | 4,640 | 4,640 | 0.0 (0.0%) | 37,800 |
27 Jan 2020 | JPY | 4,630 | 4,770 | 4,630 | 4,640 | 4,640 | -130 (-2.73%) | 27,700 |
24 Jan 2020 | JPY | 4,700 | 4,770 | 4,580 | 4,770 | 4,770 | +35 (+0.74%) | 36,000 |
23 Jan 2020 | JPY | 4,740 | 4,815 | 4,680 | 4,735 | 4,735 | -5 (-0.11%) | 34,900 |
22 Jan 2020 | JPY | 4,575 | 4,770 | 4,575 | 4,740 | 4,740 | +165 (+3.61%) | 43,000 |
21 Jan 2020 | JPY | 4,520 | 4,620 | 4,520 | 4,575 | 4,575 | -5 (-0.11%) | 28,900 |
20 Jan 2020 | JPY | 4,625 | 4,680 | 4,510 | 4,580 | 4,580 | -45 (-0.97%) | 28,300 |
17 Jan 2020 | JPY | 4,835 | 4,835 | 4,620 | 4,625 | 4,625 | -105 (-2.22%) | 32,400 |
16 Jan 2020 | JPY | 4,630 | 4,845 | 4,620 | 4,730 | 4,730 | +105 (+2.27%) | 52,800 |
15 Jan 2020 | JPY | 4,620 | 4,670 | 4,565 | 4,625 | 4,625 | +5 (+0.11%) | 24,300 |
14 Jan 2020 | JPY | 4,590 | 4,645 | 4,545 | 4,620 | 4,620 | +30 (+0.65%) | 15,800 |
10 Jan 2020 | JPY | 4,745 | 4,745 | 4,465 | 4,590 | 4,590 | -175 (-3.67%) | 97,700 |
9 Jan 2020 | JPY | 4,740 | 4,875 | 4,700 | 4,765 | 4,765 | +95 (+2.03%) | 40,800 |
8 Jan 2020 | JPY | 4,780 | 4,815 | 4,615 | 4,670 | 4,670 | -140 (-2.91%) | 48,900 |
7 Jan 2020 | JPY | 4,705 | 4,915 | 4,705 | 4,810 | 4,810 | +130 (+2.78%) | 43,600 |
6 Jan 2020 | JPY | 4,630 | 4,740 | 4,560 | 4,680 | 4,680 | -60 (-1.27%) | 25,100 |
30 Dec 2019 | JPY | 4,895 | 4,915 | 4,730 | 4,740 | 4,740 | -150 (-3.07%) | 41,900 |
27 Dec 2019 | JPY | 4,860 | 4,920 | 4,640 | 4,890 | 4,890 | +100 (+2.09%) | 73,100 |
26 Dec 2019 | JPY | 4,800 | 4,885 | 4,750 | 4,790 | 4,790 | 0.0 (0.0%) | 60,500 |
25 Dec 2019 | JPY | 4,705 | 4,810 | 4,615 | 4,790 | 4,790 | +110 (+2.35%) | 67,800 |
24 Dec 2019 | JPY | 4,580 | 4,680 | 4,495 | 4,680 | 4,680 | +155 (+3.43%) | 52,700 |
23 Dec 2019 | JPY | 4,415 | 4,560 | 4,415 | 4,525 | 4,525 | +130 (+2.96%) | 39,200 |
20 Dec 2019 | JPY | 4,325 | 4,415 | 4,290 | 4,395 | 4,395 | +75 (+1.74%) | 29,800 |