Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | JPY | 1,712 | 1,713 | 1,683 | 1,684 | 1,684 | -32 (-1.86%) | 16,400 |
22 Jan 2020 | JPY | 1,727 | 1,743 | 1,711 | 1,716 | 1,716 | -33 (-1.89%) | 16,800 |
21 Jan 2020 | JPY | 1,741 | 1,752 | 1,715 | 1,749 | 1,749 | +8 (+0.46%) | 15,900 |
20 Jan 2020 | JPY | 1,747 | 1,767 | 1,700 | 1,741 | 1,741 | -6 (-0.34%) | 21,400 |
17 Jan 2020 | JPY | 1,780 | 1,801 | 1,724 | 1,747 | 1,747 | -28 (-1.58%) | 23,000 |
16 Jan 2020 | JPY | 1,790 | 1,792 | 1,720 | 1,775 | 1,775 | -15 (-0.84%) | 23,300 |
15 Jan 2020 | JPY | 1,776 | 1,820 | 1,750 | 1,790 | 1,790 | +14 (+0.79%) | 53,800 |
14 Jan 2020 | JPY | 1,700 | 1,788 | 1,686 | 1,776 | 1,776 | +98 (+5.84%) | 70,300 |
10 Jan 2020 | JPY | 1,720 | 1,724 | 1,670 | 1,678 | 1,678 | -32 (-1.87%) | 15,500 |
9 Jan 2020 | JPY | 1,633 | 1,776 | 1,633 | 1,710 | 1,710 | +93 (+5.75%) | 62,300 |
8 Jan 2020 | JPY | 1,619 | 1,637 | 1,595 | 1,617 | 1,617 | -20 (-1.22%) | 18,400 |
7 Jan 2020 | JPY | 1,606 | 1,652 | 1,605 | 1,637 | 1,637 | +34 (+2.12%) | 13,200 |
6 Jan 2020 | JPY | 1,632 | 1,632 | 1,601 | 1,603 | 1,603 | -37 (-2.26%) | 16,800 |
30 Dec 2019 | JPY | 1,660 | 1,660 | 1,633 | 1,640 | 1,640 | -38 (-2.26%) | 11,400 |
27 Dec 2019 | JPY | 1,690 | 1,695 | 1,660 | 1,678 | 1,678 | -20 (-1.18%) | 13,300 |
26 Dec 2019 | JPY | 1,624 | 1,714 | 1,624 | 1,698 | 1,698 | +49 (+2.97%) | 54,800 |
25 Dec 2019 | JPY | 1,600 | 1,649 | 1,589 | 1,649 | 1,649 | +46 (+2.87%) | 26,400 |
24 Dec 2019 | JPY | 1,619 | 1,619 | 1,592 | 1,603 | 1,603 | -16 (-0.99%) | 16,900 |
23 Dec 2019 | JPY | 1,610 | 1,628 | 1,597 | 1,619 | 1,619 | -6 (-0.37%) | 20,400 |
20 Dec 2019 | JPY | 1,651 | 1,651 | 1,600 | 1,625 | 1,625 | -26 (-1.57%) | 27,600 |
19 Dec 2019 | JPY | 1,670 | 1,684 | 1,650 | 1,651 | 1,651 | -33 (-1.96%) | 13,100 |
18 Dec 2019 | JPY | 1,705 | 1,705 | 1,665 | 1,684 | 1,684 | -27 (-1.58%) | 14,900 |
17 Dec 2019 | JPY | 1,735 | 1,746 | 1,685 | 1,711 | 1,711 | +16 (+0.94%) | 8,200 |
16 Dec 2019 | JPY | 1,676 | 1,698 | 1,676 | 1,695 | 1,695 | +23 (+1.38%) | 9,500 |
13 Dec 2019 | JPY | 1,784 | 1,784 | 1,672 | 1,672 | 1,672 | -92 (-5.22%) | 33,800 |
12 Dec 2019 | JPY | 1,813 | 1,813 | 1,751 | 1,764 | 1,764 | -50 (-2.76%) | 25,300 |
11 Dec 2019 | JPY | 1,859 | 1,860 | 1,803 | 1,814 | 1,814 | -29 (-1.57%) | 16,700 |
10 Dec 2019 | JPY | 1,887 | 1,920 | 1,831 | 1,843 | 1,843 | -20 (-1.07%) | 20,600 |
9 Dec 2019 | JPY | 1,931 | 1,938 | 1,831 | 1,863 | 1,863 | -68 (-3.52%) | 36,000 |
6 Dec 2019 | JPY | 2,081 | 2,159 | 1,915 | 1,931 | 1,931 | -79 (-3.93%) | 198,500 |