Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 2,160 | 2,193 | 2,153 | 2,184 | 2,184 | +59 (+2.78%) | 326,700 |
5 Feb 2020 | JPY | 2,075 | 2,140 | 2,034 | 2,125 | 2,125 | +41 (+1.97%) | 524,700 |
4 Feb 2020 | JPY | 2,021 | 2,089 | 2,020 | 2,084 | 2,084 | +63 (+3.12%) | 389,200 |
3 Feb 2020 | JPY | 1,969 | 2,044 | 1,969 | 2,021 | 2,021 | +40 (+2.02%) | 326,400 |
31 Jan 2020 | JPY | 1,999 | 2,009 | 1,980 | 1,981 | 1,981 | +6 (+0.30%) | 207,800 |
30 Jan 2020 | JPY | 1,980 | 1,994 | 1,967 | 1,975 | 1,975 | -5 (-0.25%) | 169,100 |
29 Jan 2020 | JPY | 1,992 | 1,992 | 1,958 | 1,980 | 1,980 | +4 (+0.20%) | 113,300 |
28 Jan 2020 | JPY | 1,985 | 2,006 | 1,974 | 1,976 | 1,976 | -28 (-1.40%) | 195,000 |
27 Jan 2020 | JPY | 1,971 | 2,007 | 1,964 | 2,004 | 2,004 | +17 (+0.86%) | 215,200 |
24 Jan 2020 | JPY | 1,990 | 1,997 | 1,977 | 1,987 | 1,987 | +9 (+0.46%) | 202,900 |
23 Jan 2020 | JPY | 1,963 | 1,990 | 1,958 | 1,978 | 1,978 | +27 (+1.38%) | 212,300 |
22 Jan 2020 | JPY | 1,910 | 1,956 | 1,904 | 1,951 | 1,951 | +41 (+2.15%) | 182,600 |
21 Jan 2020 | JPY | 1,931 | 1,938 | 1,908 | 1,910 | 1,910 | -10 (-0.52%) | 177,000 |
20 Jan 2020 | JPY | 1,921 | 1,927 | 1,915 | 1,920 | 1,920 | -3 (-0.16%) | 67,500 |
17 Jan 2020 | JPY | 1,917 | 1,923 | 1,906 | 1,923 | 1,923 | +15 (+0.79%) | 166,900 |
16 Jan 2020 | JPY | 1,931 | 1,940 | 1,904 | 1,908 | 1,908 | -9 (-0.47%) | 110,900 |
15 Jan 2020 | JPY | 1,931 | 1,931 | 1,913 | 1,917 | 1,917 | -17 (-0.88%) | 184,000 |
14 Jan 2020 | JPY | 1,941 | 1,941 | 1,919 | 1,934 | 1,934 | -4 (-0.21%) | 143,700 |
10 Jan 2020 | JPY | 1,927 | 1,949 | 1,927 | 1,938 | 1,938 | +22 (+1.15%) | 132,000 |
9 Jan 2020 | JPY | 1,913 | 1,927 | 1,909 | 1,916 | 1,916 | +25 (+1.32%) | 112,800 |
8 Jan 2020 | JPY | 1,895 | 1,898 | 1,858 | 1,891 | 1,891 | -18 (-0.94%) | 160,000 |
7 Jan 2020 | JPY | 1,893 | 1,918 | 1,892 | 1,909 | 1,909 | +28 (+1.49%) | 152,500 |
6 Jan 2020 | JPY | 1,885 | 1,895 | 1,876 | 1,881 | 1,881 | -28 (-1.47%) | 191,800 |
30 Dec 2019 | JPY | 1,924 | 1,927 | 1,904 | 1,909 | 1,909 | -19 (-0.99%) | 115,700 |
27 Dec 2019 | JPY | 1,928 | 1,938 | 1,923 | 1,928 | 1,928 | +2 (+0.10%) | 119,800 |
26 Dec 2019 | JPY | 1,901 | 1,926 | 1,901 | 1,926 | 1,926 | +23 (+1.21%) | 115,100 |
25 Dec 2019 | JPY | 1,921 | 1,921 | 1,899 | 1,903 | 1,903 | -2 (-0.10%) | 113,100 |
24 Dec 2019 | JPY | 1,919 | 1,926 | 1,893 | 1,905 | 1,905 | -7 (-0.37%) | 117,300 |
23 Dec 2019 | JPY | 1,924 | 1,924 | 1,908 | 1,912 | 1,912 | -7 (-0.36%) | 64,500 |
20 Dec 2019 | JPY | 1,931 | 1,936 | 1,911 | 1,919 | 1,919 | -9 (-0.47%) | 75,700 |