Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,154 | 2,168 | 2,125 | 2,129 | 2,129 | -26 (-1.21%) | 491,200 |
23 Jan 2020 | JPY | 2,139 | 2,160 | 2,126 | 2,155 | 2,155 | +7 (+0.33%) | 933,800 |
22 Jan 2020 | JPY | 2,135 | 2,156 | 2,129 | 2,148 | 2,148 | +37 (+1.75%) | 1,408,700 |
21 Jan 2020 | JPY | 2,113 | 2,139 | 2,097 | 2,111 | 2,111 | -37 (-1.72%) | 1,011,000 |
20 Jan 2020 | JPY | 2,139 | 2,164 | 2,132 | 2,148 | 2,148 | -4 (-0.19%) | 713,500 |
17 Jan 2020 | JPY | 2,184 | 2,199 | 2,141 | 2,152 | 2,152 | -31 (-1.42%) | 824,600 |
16 Jan 2020 | JPY | 2,219 | 2,234 | 2,174 | 2,183 | 2,183 | -20 (-0.91%) | 913,800 |
15 Jan 2020 | JPY | 2,178 | 2,209 | 2,171 | 2,203 | 2,203 | +42 (+1.94%) | 1,029,800 |
14 Jan 2020 | JPY | 2,165 | 2,170 | 2,146 | 2,161 | 2,161 | +9 (+0.42%) | 780,600 |
10 Jan 2020 | JPY | 2,109 | 2,157 | 2,107 | 2,152 | 2,152 | +54 (+2.57%) | 664,900 |
9 Jan 2020 | JPY | 2,070 | 2,103 | 2,070 | 2,098 | 2,098 | +38 (+1.84%) | 576,300 |
8 Jan 2020 | JPY | 2,072 | 2,078 | 2,019 | 2,060 | 2,060 | -40 (-1.90%) | 806,100 |
7 Jan 2020 | JPY | 2,050 | 2,107 | 2,049 | 2,100 | 2,100 | +51 (+2.49%) | 1,113,600 |
6 Jan 2020 | JPY | 2,056 | 2,069 | 2,042 | 2,049 | 2,049 | -37 (-1.77%) | 619,500 |
30 Dec 2019 | JPY | 2,096 | 2,102 | 2,083 | 2,086 | 2,086 | -27 (-1.28%) | 456,200 |
27 Dec 2019 | JPY | 2,101 | 2,125 | 2,101 | 2,113 | 2,113 | -2 (-0.09%) | 359,600 |
26 Dec 2019 | JPY | 2,095 | 2,117 | 2,093 | 2,115 | 2,115 | +5 (+0.24%) | 391,600 |
25 Dec 2019 | JPY | 2,122 | 2,124 | 2,102 | 2,110 | 2,110 | -12 (-0.57%) | 395,900 |
24 Dec 2019 | JPY | 2,090 | 2,123 | 2,090 | 2,122 | 2,122 | +53 (+2.56%) | 809,700 |
23 Dec 2019 | JPY | 2,060 | 2,075 | 2,057 | 2,069 | 2,069 | +19 (+0.93%) | 420,500 |
20 Dec 2019 | JPY | 2,040 | 2,070 | 2,033 | 2,050 | 2,050 | +18 (+0.89%) | 685,000 |
19 Dec 2019 | JPY | 2,015 | 2,045 | 2,015 | 2,032 | 2,032 | +17 (+0.84%) | 424,300 |
18 Dec 2019 | JPY | 2,011 | 2,025 | 1,999 | 2,015 | 2,015 | 0.0 (0.0%) | 832,200 |
17 Dec 2019 | JPY | 1,980 | 2,017 | 1,971 | 2,015 | 2,015 | +37 (+1.87%) | 922,600 |
16 Dec 2019 | JPY | 1,979 | 1,997 | 1,973 | 1,978 | 1,978 | -15 (-0.75%) | 684,100 |
13 Dec 2019 | JPY | 2,003 | 2,030 | 1,987 | 1,993 | 1,993 | +15 (+0.76%) | 1,325,700 |
12 Dec 2019 | JPY | 2,029 | 2,029 | 1,977 | 1,978 | 1,978 | -62 (-3.04%) | 1,211,700 |
11 Dec 2019 | JPY | 2,066 | 2,066 | 2,036 | 2,040 | 2,040 | -26 (-1.26%) | 714,400 |
10 Dec 2019 | JPY | 2,062 | 2,076 | 2,061 | 2,066 | 2,066 | +7 (+0.34%) | 601,700 |
9 Dec 2019 | JPY | 2,055 | 2,060 | 2,037 | 2,059 | 2,059 | +10 (+0.49%) | 456,400 |