Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | JPY | 3,915 | 4,080 | 3,885 | 4,015 | 4,015 | +170 (+4.42%) | 454,300 |
4 Feb 2020 | JPY | 3,770 | 3,960 | 3,740 | 3,845 | 3,845 | +45 (+1.18%) | 294,600 |
3 Feb 2020 | JPY | 3,700 | 3,890 | 3,585 | 3,800 | 3,800 | -5 (-0.13%) | 365,500 |
31 Jan 2020 | JPY | 3,695 | 3,875 | 3,685 | 3,805 | 3,805 | +220 (+6.14%) | 374,200 |
30 Jan 2020 | JPY | 3,820 | 3,870 | 3,500 | 3,585 | 3,585 | -300 (-7.72%) | 832,100 |
29 Jan 2020 | JPY | 4,135 | 4,150 | 3,810 | 3,885 | 3,885 | -260 (-6.27%) | 648,000 |
28 Jan 2020 | JPY | 4,080 | 4,185 | 4,060 | 4,145 | 4,145 | +15 (+0.36%) | 267,200 |
27 Jan 2020 | JPY | 4,005 | 4,200 | 3,980 | 4,130 | 4,130 | -10 (-0.24%) | 408,600 |
24 Jan 2020 | JPY | 4,180 | 4,265 | 4,105 | 4,140 | 4,140 | -60 (-1.43%) | 587,600 |
23 Jan 2020 | JPY | 4,240 | 4,275 | 4,190 | 4,200 | 4,200 | -80 (-1.87%) | 407,900 |
22 Jan 2020 | JPY | 4,350 | 4,440 | 4,235 | 4,280 | 4,280 | +25 (+0.59%) | 794,900 |
21 Jan 2020 | JPY | 4,500 | 4,580 | 4,245 | 4,255 | 4,255 | +160 (+3.91%) | 3,058,900 |
20 Jan 2020 | JPY | 4,075 | 4,220 | 4,050 | 4,095 | 4,095 | +35 (+0.86%) | 358,400 |
17 Jan 2020 | JPY | 4,165 | 4,210 | 4,035 | 4,060 | 4,060 | -100 (-2.40%) | 442,400 |
16 Jan 2020 | JPY | 4,225 | 4,365 | 4,145 | 4,160 | 4,160 | -120 (-2.80%) | 525,800 |
15 Jan 2020 | JPY | 4,085 | 4,395 | 4,040 | 4,280 | 4,280 | +40 (+0.94%) | 1,119,700 |
14 Jan 2020 | JPY | 4,445 | 4,460 | 4,215 | 4,240 | 4,240 | -275 (-6.09%) | 753,900 |
10 Jan 2020 | JPY | 4,600 | 4,775 | 4,480 | 4,515 | 4,515 | +55 (+1.23%) | 2,062,700 |
9 Jan 2020 | JPY | 4,690 | 4,695 | 4,450 | 4,460 | 4,460 | -60 (-1.33%) | 1,326,900 |
8 Jan 2020 | JPY | 4,595 | 4,635 | 4,415 | 4,520 | 4,520 | -140 (-3.00%) | 1,205,100 |
7 Jan 2020 | JPY | 4,810 | 4,850 | 4,505 | 4,660 | 4,660 | -35 (-0.75%) | 2,827,600 |
6 Jan 2020 | JPY | 4,480 | 4,890 | 4,410 | 4,695 | 4,695 | +205 (+4.57%) | 4,115,900 |
30 Dec 2019 | JPY | 4,260 | 4,490 | 4,140 | 4,490 | 4,490 | +325 (+7.80%) | 3,744,700 |
27 Dec 2019 | JPY | 4,110 | 4,300 | 3,960 | 4,165 | 4,165 | +205 (+5.18%) | 3,136,400 |
26 Dec 2019 | JPY | 4,100 | 4,335 | 3,920 | 3,960 | 3,960 | -280 (-6.60%) | 4,465,200 |
25 Dec 2019 | JPY | 3,760 | 4,280 | 3,635 | 4,240 | 4,240 | +515 (+13.83%) | 4,752,800 |
24 Dec 2019 | JPY | 3,740 | 3,995 | 3,555 | 3,725 | 3,725 | +125 (+3.47%) | 6,017,900 |
23 Dec 2019 | JPY | 3,760 | 3,785 | 3,460 | 3,600 | 3,600 | -200 (-5.26%) | 3,700,500 |
20 Dec 2019 | JPY | 3,520 | 3,800 | 3,280 | 3,800 | 3,800 | +700 (+22.58%) | 6,666,100 |
19 Dec 2019 | JPY | 2,750 | 3,100 | 2,749 | 3,100 | 3,100 | +500 (+19.23%) | 1,841,100 |