Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,060 | 2,079 | 2,006 | 2,035 | 2,035 | -51 (-2.44%) | 66,500 |
23 Jan 2020 | JPY | 2,129 | 2,146 | 2,076 | 2,086 | 2,086 | -49 (-2.30%) | 79,000 |
22 Jan 2020 | JPY | 2,117 | 2,201 | 2,103 | 2,135 | 2,135 | -66 (-3.00%) | 61,000 |
21 Jan 2020 | JPY | 2,175 | 2,224 | 2,077 | 2,201 | 2,201 | -18 (-0.81%) | 117,100 |
20 Jan 2020 | JPY | 2,300 | 2,318 | 2,216 | 2,219 | 2,219 | -81 (-3.52%) | 44,400 |
17 Jan 2020 | JPY | 2,355 | 2,380 | 2,223 | 2,300 | 2,300 | -13 (-0.56%) | 96,500 |
16 Jan 2020 | JPY | 2,475 | 2,478 | 2,201 | 2,313 | 2,313 | -21 (-0.90%) | 212,600 |
15 Jan 2020 | JPY | 2,050 | 2,340 | 2,037 | 2,334 | 2,334 | +299 (+14.69%) | 262,000 |
14 Jan 2020 | JPY | 2,050 | 2,141 | 1,993 | 2,035 | 2,035 | +1,343.889 (+194.45%) | 80,800 |
14 Jan 2020 |
|
|||||||
10 Jan 2020 | JPY | 2,086.6668 | 2,123.3333 | 2,060 | 2,073.3333 | 2,073.3333 | -33.334 (-1.58%) | 60,000 |
9 Jan 2020 | JPY | 2,140 | 2,166.6668 | 2,086.6668 | 2,106.6668 | 2,106.6668 | -16.666 (-0.78%) | 135,600 |
8 Jan 2020 | JPY | 2,096.6668 | 2,196.6668 | 1,996.6666 | 2,123.3333 | 2,123.3333 | +60 (+2.91%) | 317,100 |
7 Jan 2020 | JPY | 1,916.6666 | 2,156.6668 | 1,916.6666 | 2,063.3333 | 2,063.3333 | +166.667 (+8.79%) | 236,700 |
6 Jan 2020 | JPY | 1,933.3334 | 1,956.6666 | 1,866.6666 | 1,896.6666 | 1,896.6666 | -16.667 (-0.87%) | 85,500 |
30 Dec 2019 | JPY | 1,900 | 1,966.6666 | 1,866.6666 | 1,913.3334 | 1,913.3334 | +20 (+1.06%) | 130,500 |
27 Dec 2019 | JPY | 1,806.6666 | 1,900 | 1,790 | 1,893.3334 | 1,893.3334 | +93.333 (+5.19%) | 125,700 |
26 Dec 2019 | JPY | 1,810 | 1,820 | 1,766.6666 | 1,800 | 1,800 | +6.667 (+0.37%) | 54,000 |
25 Dec 2019 | JPY | 1,813.3334 | 1,850 | 1,780 | 1,793.3334 | 1,793.3334 | -30 (-1.65%) | 107,700 |
24 Dec 2019 | JPY | 1,766.6666 | 1,826.6666 | 1,733.3334 | 1,823.3334 | 1,823.3334 | +46.667 (+2.63%) | 106,200 |
23 Dec 2019 | JPY | 1,760 | 1,776.6666 | 1,703.3334 | 1,776.6666 | 1,776.6666 | 0.0 (0.0%) | 59,700 |
20 Dec 2019 | JPY | 1,693.3334 | 1,796.6666 | 1,663.3334 | 1,776.6666 | 1,776.6666 | +73.333 (+4.31%) | 143,400 |
19 Dec 2019 | JPY | 1,733.3334 | 1,733.3334 | 1,703.3334 | 1,703.3334 | 1,703.3334 | -13.333 (-0.78%) | 24,600 |
18 Dec 2019 | JPY | 1,726.6666 | 1,750 | 1,693.3334 | 1,716.6666 | 1,716.6666 | -6.667 (-0.39%) | 40,200 |
17 Dec 2019 | JPY | 1,773.3334 | 1,773.3334 | 1,700 | 1,723.3334 | 1,723.3334 | -50 (-2.82%) | 87,000 |
16 Dec 2019 | JPY | 1,883.3334 | 1,893.3334 | 1,756.6666 | 1,773.3334 | 1,773.3334 | +56.667 (+3.30%) | 221,700 |
13 Dec 2019 | JPY | 1,713.3334 | 1,716.6666 | 1,658.3334 | 1,716.6666 | 1,716.6666 | +3.333 (+0.19%) | 74,700 |
12 Dec 2019 | JPY | 1,710 | 1,756.6666 | 1,686.6666 | 1,713.3334 | 1,713.3334 | -10 (-0.58%) | 72,000 |
11 Dec 2019 | JPY | 1,790 | 1,840 | 1,686.6666 | 1,723.3334 | 1,723.3334 | -53.333 (-3.00%) | 240,600 |
10 Dec 2019 | JPY | 1,690 | 1,786.6666 | 1,648.3334 | 1,776.6666 | 1,776.6666 | +86.667 (+5.13%) | 164,400 |
9 Dec 2019 | JPY | 1,640 | 1,763.3334 | 1,610 | 1,690 | 1,690 | +153.333 (+9.98%) | 414,600 |