Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2020 | JPY | 1,285 | 1,365 | 1,285 | 1,359 | 1,359 | +67 (+5.19%) | 93,700 |
18 Feb 2020 | JPY | 1,336 | 1,349 | 1,230 | 1,292 | 1,292 | -54 (-4.01%) | 188,500 |
17 Feb 2020 | JPY | 1,347 | 1,377 | 1,327 | 1,346 | 1,346 | -31 (-2.25%) | 87,200 |
14 Feb 2020 | JPY | 1,386 | 1,391 | 1,359 | 1,377 | 1,377 | -13 (-0.94%) | 66,100 |
13 Feb 2020 | JPY | 1,325 | 1,408 | 1,312 | 1,390 | 1,390 | +59 (+4.43%) | 184,600 |
12 Feb 2020 | JPY | 1,338 | 1,346 | 1,315 | 1,331 | 1,331 | -6 (-0.45%) | 90,400 |
10 Feb 2020 | JPY | 1,300 | 1,347 | 1,294 | 1,337 | 1,337 | +30 (+2.30%) | 115,000 |
7 Feb 2020 | JPY | 1,275 | 1,325 | 1,260 | 1,307 | 1,307 | -14 (-1.06%) | 194,500 |
6 Feb 2020 | JPY | 1,365 | 1,370 | 1,312 | 1,321 | 1,321 | -40 (-2.94%) | 127,800 |
5 Feb 2020 | JPY | 1,335 | 1,368 | 1,317 | 1,361 | 1,361 | +54 (+4.13%) | 166,000 |
4 Feb 2020 | JPY | 1,262 | 1,319 | 1,250 | 1,307 | 1,307 | +29 (+2.27%) | 105,900 |
3 Feb 2020 | JPY | 1,245 | 1,293 | 1,227 | 1,278 | 1,278 | +7 (+0.55%) | 108,700 |
31 Jan 2020 | JPY | 1,255 | 1,295 | 1,255 | 1,271 | 1,271 | +22 (+1.76%) | 112,600 |
30 Jan 2020 | JPY | 1,303 | 1,322 | 1,206 | 1,249 | 1,249 | -64 (-4.87%) | 251,500 |
29 Jan 2020 | JPY | 1,349 | 1,368 | 1,290 | 1,313 | 1,313 | -41 (-3.03%) | 108,100 |
28 Jan 2020 | JPY | 1,319 | 1,399 | 1,310 | 1,354 | 1,354 | +32 (+2.42%) | 115,400 |
27 Jan 2020 | JPY | 1,357 | 1,383 | 1,316 | 1,322 | 1,322 | -61 (-4.41%) | 152,700 |
24 Jan 2020 | JPY | 1,392 | 1,416 | 1,360 | 1,383 | 1,383 | -19 (-1.36%) | 97,100 |
23 Jan 2020 | JPY | 1,404 | 1,436 | 1,388 | 1,402 | 1,402 | +15 (+1.08%) | 131,700 |
22 Jan 2020 | JPY | 1,430 | 1,433 | 1,380 | 1,387 | 1,387 | -40 (-2.80%) | 93,400 |
21 Jan 2020 | JPY | 1,441 | 1,441 | 1,363 | 1,427 | 1,427 | -14 (-0.97%) | 185,200 |
20 Jan 2020 | JPY | 1,348 | 1,450 | 1,335 | 1,441 | 1,441 | +109 (+8.18%) | 260,500 |
17 Jan 2020 | JPY | 1,330 | 1,350 | 1,319 | 1,332 | 1,332 | -4 (-0.30%) | 79,700 |
16 Jan 2020 | JPY | 1,360 | 1,370 | 1,333 | 1,336 | 1,336 | -36 (-2.62%) | 92,500 |
15 Jan 2020 | JPY | 1,348 | 1,380 | 1,309 | 1,372 | 1,372 | +11 (+0.81%) | 140,800 |
14 Jan 2020 | JPY | 1,408 | 1,419 | 1,320 | 1,361 | 1,361 | +2 (+0.15%) | 255,400 |
10 Jan 2020 | JPY | 1,310 | 1,369 | 1,300 | 1,359 | 1,359 | +61 (+4.70%) | 255,100 |
9 Jan 2020 | JPY | 1,270 | 1,310 | 1,265 | 1,298 | 1,298 | +43 (+3.43%) | 168,900 |
8 Jan 2020 | JPY | 1,235 | 1,265 | 1,190 | 1,255 | 1,255 | -3 (-0.24%) | 159,600 |
7 Jan 2020 | JPY | 1,200 | 1,258 | 1,198 | 1,258 | 1,258 | +61 (+5.10%) | 144,900 |