Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | JPY | 1,380 | 1,403 | 1,356 | 1,356 | 1,356 | -27 (-1.95%) | 26,400 |
31 Jan 2020 | JPY | 1,400 | 1,412 | 1,354 | 1,383 | 1,383 | -36 (-2.54%) | 73,600 |
30 Jan 2020 | JPY | 1,430 | 1,434 | 1,401 | 1,419 | 1,419 | -11 (-0.77%) | 36,200 |
29 Jan 2020 | JPY | 1,451 | 1,464 | 1,416 | 1,430 | 1,430 | -36 (-2.46%) | 67,900 |
28 Jan 2020 | JPY | 1,563 | 1,563 | 1,454 | 1,466 | 1,466 | -104 (-6.62%) | 159,000 |
27 Jan 2020 | JPY | 1,397 | 1,573 | 1,395 | 1,570 | 1,570 | +161 (+11.43%) | 302,700 |
24 Jan 2020 | JPY | 1,439 | 1,455 | 1,381 | 1,409 | 1,409 | -32 (-2.22%) | 40,500 |
23 Jan 2020 | JPY | 1,436 | 1,489 | 1,430 | 1,441 | 1,441 | +21 (+1.48%) | 80,100 |
22 Jan 2020 | JPY | 1,425 | 1,566 | 1,414 | 1,420 | 1,420 | +38 (+2.75%) | 216,300 |
21 Jan 2020 | JPY | 1,324 | 1,409 | 1,319 | 1,382 | 1,382 | +71 (+5.42%) | 80,000 |
20 Jan 2020 | JPY | 1,295 | 1,315 | 1,292 | 1,311 | 1,311 | +15 (+1.16%) | 15,900 |
17 Jan 2020 | JPY | 1,288 | 1,298 | 1,283 | 1,296 | 1,296 | +13 (+1.01%) | 10,800 |
16 Jan 2020 | JPY | 1,295 | 1,301 | 1,283 | 1,283 | 1,283 | -7 (-0.54%) | 11,900 |
15 Jan 2020 | JPY | 1,280 | 1,290 | 1,272 | 1,290 | 1,290 | +9 (+0.70%) | 15,300 |
14 Jan 2020 | JPY | 1,308 | 1,308 | 1,276 | 1,281 | 1,281 | -27 (-2.06%) | 24,000 |
10 Jan 2020 | JPY | 1,311 | 1,319 | 1,305 | 1,308 | 1,308 | -3 (-0.23%) | 10,500 |
9 Jan 2020 | JPY | 1,302 | 1,315 | 1,302 | 1,311 | 1,311 | +11 (+0.85%) | 8,800 |
8 Jan 2020 | JPY | 1,326 | 1,326 | 1,294 | 1,300 | 1,300 | -38 (-2.84%) | 18,400 |
7 Jan 2020 | JPY | 1,314 | 1,343 | 1,308 | 1,338 | 1,338 | +35 (+2.69%) | 19,200 |
6 Jan 2020 | JPY | 1,330 | 1,330 | 1,285 | 1,303 | 1,303 | -35 (-2.62%) | 23,900 |
30 Dec 2019 | JPY | 1,352 | 1,352 | 1,330 | 1,338 | 1,338 | -14 (-1.04%) | 12,000 |
27 Dec 2019 | JPY | 1,348 | 1,356 | 1,341 | 1,352 | 1,352 | +12 (+0.90%) | 17,300 |
26 Dec 2019 | JPY | 1,333 | 1,340 | 1,327 | 1,340 | 1,340 | +10 (+0.75%) | 20,100 |
25 Dec 2019 | JPY | 1,340 | 1,349 | 1,326 | 1,330 | 1,330 | -10 (-0.75%) | 17,100 |
24 Dec 2019 | JPY | 1,332 | 1,347 | 1,325 | 1,340 | 1,340 | +8 (+0.60%) | 16,000 |
23 Dec 2019 | JPY | 1,346 | 1,354 | 1,332 | 1,332 | 1,332 | -14 (-1.04%) | 21,600 |
20 Dec 2019 | JPY | 1,357 | 1,362 | 1,342 | 1,346 | 1,346 | -6 (-0.44%) | 18,500 |
19 Dec 2019 | JPY | 1,355 | 1,363 | 1,345 | 1,352 | 1,352 | -11 (-0.81%) | 21,900 |
18 Dec 2019 | JPY | 1,375 | 1,375 | 1,354 | 1,363 | 1,363 | -10 (-0.73%) | 18,100 |
17 Dec 2019 | JPY | 1,394 | 1,394 | 1,355 | 1,373 | 1,373 | -18 (-1.29%) | 40,400 |