Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,720 | 1,720 | 1,690 | 1,704 | 1,704 | -2 (-0.12%) | 4,900 |
5 Feb 2020 | JPY | 1,705 | 1,725 | 1,686 | 1,706 | 1,706 | +12 (+0.71%) | 5,600 |
4 Feb 2020 | JPY | 1,674 | 1,709 | 1,660 | 1,694 | 1,694 | +34 (+2.05%) | 5,100 |
3 Feb 2020 | JPY | 1,653 | 1,738 | 1,652 | 1,660 | 1,660 | -40 (-2.35%) | 16,900 |
31 Jan 2020 | JPY | 1,730 | 1,749 | 1,700 | 1,700 | 1,700 | -14 (-0.82%) | 14,200 |
30 Jan 2020 | JPY | 1,816 | 1,819 | 1,680 | 1,714 | 1,714 | -39 (-2.22%) | 35,300 |
29 Jan 2020 | JPY | 1,835 | 1,835 | 1,752 | 1,753 | 1,753 | -68 (-3.73%) | 18,400 |
28 Jan 2020 | JPY | 1,734 | 1,835 | 1,729 | 1,821 | 1,821 | +62 (+3.52%) | 14,700 |
27 Jan 2020 | JPY | 1,750 | 1,780 | 1,724 | 1,759 | 1,759 | -15 (-0.85%) | 10,600 |
24 Jan 2020 | JPY | 1,731 | 1,797 | 1,715 | 1,774 | 1,774 | +42 (+2.42%) | 31,600 |
23 Jan 2020 | JPY | 1,811 | 1,815 | 1,700 | 1,732 | 1,732 | -81 (-4.47%) | 72,300 |
22 Jan 2020 | JPY | 1,870 | 1,890 | 1,811 | 1,813 | 1,813 | -57 (-3.05%) | 42,100 |
21 Jan 2020 | JPY | 1,980 | 1,986 | 1,842 | 1,870 | 1,870 | -129 (-6.45%) | 111,200 |
20 Jan 2020 | JPY | 1,987 | 2,031 | 1,987 | 1,999 | 1,999 | +14 (+0.71%) | 22,400 |
17 Jan 2020 | JPY | 2,050 | 2,069 | 1,967 | 1,985 | 1,985 | -39 (-1.93%) | 43,700 |
16 Jan 2020 | JPY | 2,020 | 2,047 | 2,005 | 2,024 | 2,024 | +18 (+0.90%) | 14,800 |
15 Jan 2020 | JPY | 2,015 | 2,020 | 1,983 | 2,006 | 2,006 | -9 (-0.45%) | 11,700 |
14 Jan 2020 | JPY | 2,006 | 2,041 | 1,965 | 2,015 | 2,015 | -1 (-0.05%) | 27,100 |
10 Jan 2020 | JPY | 2,069 | 2,198 | 2,008 | 2,016 | 2,016 | -53 (-2.56%) | 60,500 |
9 Jan 2020 | JPY | 2,062 | 2,080 | 2,034 | 2,069 | 2,069 | +15 (+0.73%) | 16,600 |
8 Jan 2020 | JPY | 2,120 | 2,130 | 2,026 | 2,054 | 2,054 | -73 (-3.43%) | 23,900 |
7 Jan 2020 | JPY | 2,142 | 2,169 | 2,118 | 2,127 | 2,127 | -33 (-1.53%) | 23,300 |
6 Jan 2020 | JPY | 2,200 | 2,205 | 2,160 | 2,160 | 2,160 | -47 (-2.13%) | 12,100 |
30 Dec 2019 | JPY | 2,225 | 2,238 | 2,170 | 2,207 | 2,207 | +7 (+0.32%) | 13,000 |
27 Dec 2019 | JPY | 2,268 | 2,268 | 2,178 | 2,200 | 2,200 | -68 (-3.00%) | 22,600 |
26 Dec 2019 | JPY | 2,103 | 2,268 | 2,103 | 2,268 | 2,268 | +155 (+7.34%) | 33,700 |
25 Dec 2019 | JPY | 2,207 | 2,223 | 2,100 | 2,113 | 2,113 | -72 (-3.30%) | 26,100 |
24 Dec 2019 | JPY | 2,018 | 2,200 | 2,018 | 2,185 | 2,185 | +145 (+7.11%) | 43,200 |
23 Dec 2019 | JPY | 2,075 | 2,075 | 2,030 | 2,040 | 2,040 | -35 (-1.69%) | 11,800 |
20 Dec 2019 | JPY | 2,078 | 2,099 | 2,050 | 2,075 | 2,075 | -22 (-1.05%) | 40,000 |