Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,687 | 2,687 | 2,614 | 2,632 | 2,632 | -136 (-4.91%) | 269,600 |
23 Jan 2020 | JPY | 2,766 | 2,776 | 2,748 | 2,768 | 2,768 | -32 (-1.14%) | 46,700 |
22 Jan 2020 | JPY | 2,750 | 2,800 | 2,741 | 2,800 | 2,800 | +47 (+1.71%) | 86,900 |
21 Jan 2020 | JPY | 2,771 | 2,782 | 2,750 | 2,753 | 2,753 | -27 (-0.97%) | 43,900 |
20 Jan 2020 | JPY | 2,778 | 2,785 | 2,760 | 2,780 | 2,780 | +2 (+0.07%) | 48,800 |
17 Jan 2020 | JPY | 2,785 | 2,792 | 2,751 | 2,778 | 2,778 | +5 (+0.18%) | 79,800 |
16 Jan 2020 | JPY | 2,797 | 2,798 | 2,761 | 2,773 | 2,773 | -24 (-0.86%) | 50,300 |
15 Jan 2020 | JPY | 2,840 | 2,840 | 2,776 | 2,797 | 2,797 | -13 (-0.46%) | 75,000 |
14 Jan 2020 | JPY | 2,840 | 2,843 | 2,790 | 2,810 | 2,810 | -30 (-1.06%) | 73,000 |
10 Jan 2020 | JPY | 2,835 | 2,857 | 2,829 | 2,840 | 2,840 | +10 (+0.35%) | 29,800 |
9 Jan 2020 | JPY | 2,821 | 2,855 | 2,812 | 2,830 | 2,830 | +9 (+0.32%) | 67,700 |
8 Jan 2020 | JPY | 2,840 | 2,868 | 2,791 | 2,821 | 2,821 | -51 (-1.78%) | 104,500 |
7 Jan 2020 | JPY | 2,836 | 2,877 | 2,836 | 2,872 | 2,872 | +53 (+1.88%) | 69,700 |
6 Jan 2020 | JPY | 2,809 | 2,828 | 2,805 | 2,819 | 2,819 | -27 (-0.95%) | 95,600 |
30 Dec 2019 | JPY | 2,859 | 2,870 | 2,842 | 2,846 | 2,846 | -41 (-1.42%) | 49,800 |
27 Dec 2019 | JPY | 2,912 | 2,930 | 2,883 | 2,887 | 2,887 | -59 (-2.00%) | 115,700 |
26 Dec 2019 | JPY | 2,942 | 2,967 | 2,928 | 2,946 | 2,946 | +9 (+0.31%) | 50,700 |
25 Dec 2019 | JPY | 2,850 | 2,946 | 2,845 | 2,937 | 2,937 | +102 (+3.60%) | 159,800 |
24 Dec 2019 | JPY | 2,869 | 2,882 | 2,809 | 2,835 | 2,835 | -89 (-3.04%) | 341,700 |
23 Dec 2019 | JPY | 2,903 | 2,982 | 2,903 | 2,924 | 2,924 | +12 (+0.41%) | 158,700 |
20 Dec 2019 | JPY | 2,901 | 2,922 | 2,880 | 2,912 | 2,912 | +15 (+0.52%) | 77,200 |
19 Dec 2019 | JPY | 2,888 | 2,909 | 2,879 | 2,897 | 2,897 | +8 (+0.28%) | 38,500 |
18 Dec 2019 | JPY | 2,904 | 2,904 | 2,869 | 2,889 | 2,889 | -14 (-0.48%) | 58,400 |
17 Dec 2019 | JPY | 2,901 | 2,903 | 2,862 | 2,903 | 2,903 | -1 (-0.03%) | 109,300 |
16 Dec 2019 | JPY | 2,876 | 2,915 | 2,873 | 2,904 | 2,904 | +28 (+0.97%) | 73,100 |
13 Dec 2019 | JPY | 2,900 | 2,900 | 2,864 | 2,876 | 2,876 | +32 (+1.13%) | 113,500 |
12 Dec 2019 | JPY | 2,855 | 2,858 | 2,825 | 2,844 | 2,844 | -13 (-0.46%) | 77,300 |
11 Dec 2019 | JPY | 2,876 | 2,876 | 2,845 | 2,857 | 2,857 | -28 (-0.97%) | 51,400 |
10 Dec 2019 | JPY | 2,881 | 2,900 | 2,866 | 2,885 | 2,885 | -3 (-0.10%) | 55,400 |
9 Dec 2019 | JPY | 2,900 | 2,922 | 2,853 | 2,888 | 2,888 | +10 (+0.35%) | 46,900 |