Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,674 | 2,706 | 2,674 | 2,692 | 2,692 | +20 (+0.75%) | 264,300 |
23 Jan 2020 | JPY | 2,689 | 2,706 | 2,666 | 2,672 | 2,672 | -42 (-1.55%) | 345,700 |
22 Jan 2020 | JPY | 2,677 | 2,719 | 2,663 | 2,714 | 2,714 | +31 (+1.16%) | 346,300 |
21 Jan 2020 | JPY | 2,749 | 2,753 | 2,679 | 2,683 | 2,683 | -71 (-2.58%) | 384,400 |
20 Jan 2020 | JPY | 2,775 | 2,792 | 2,749 | 2,754 | 2,754 | 0.0 (0.0%) | 340,400 |
17 Jan 2020 | JPY | 2,791 | 2,798 | 2,726 | 2,754 | 2,754 | -20 (-0.72%) | 611,200 |
16 Jan 2020 | JPY | 2,757 | 2,790 | 2,746 | 2,774 | 2,774 | +35 (+1.28%) | 655,800 |
15 Jan 2020 | JPY | 2,740 | 2,776 | 2,729 | 2,739 | 2,739 | -3 (-0.11%) | 634,400 |
14 Jan 2020 | JPY | 2,687 | 2,747 | 2,676 | 2,742 | 2,742 | +80 (+3.01%) | 651,800 |
10 Jan 2020 | JPY | 2,639 | 2,672 | 2,635 | 2,662 | 2,662 | +15 (+0.57%) | 441,500 |
9 Jan 2020 | JPY | 2,637 | 2,673 | 2,633 | 2,647 | 2,647 | +83 (+3.24%) | 528,200 |
8 Jan 2020 | JPY | 2,600 | 2,614 | 2,559 | 2,564 | 2,564 | -86 (-3.25%) | 1,274,200 |
7 Jan 2020 | JPY | 2,606 | 2,671 | 2,605 | 2,650 | 2,650 | +32 (+1.22%) | 751,600 |
6 Jan 2020 | JPY | 2,600 | 2,656 | 2,600 | 2,618 | 2,618 | -59 (-2.20%) | 911,200 |
30 Dec 2019 | JPY | 2,671 | 2,698 | 2,660 | 2,677 | 2,677 | -12 (-0.45%) | 304,300 |
27 Dec 2019 | JPY | 2,683 | 2,695 | 2,662 | 2,689 | 2,689 | +9 (+0.34%) | 294,300 |
26 Dec 2019 | JPY | 2,652 | 2,680 | 2,648 | 2,680 | 2,680 | +32 (+1.21%) | 324,400 |
25 Dec 2019 | JPY | 2,657 | 2,660 | 2,632 | 2,648 | 2,648 | -9 (-0.34%) | 319,900 |
24 Dec 2019 | JPY | 2,637 | 2,662 | 2,625 | 2,657 | 2,657 | +15 (+0.57%) | 522,300 |
23 Dec 2019 | JPY | 2,656 | 2,664 | 2,632 | 2,642 | 2,642 | +4 (+0.15%) | 551,700 |
20 Dec 2019 | JPY | 2,630 | 2,654 | 2,621 | 2,638 | 2,638 | -12 (-0.45%) | 776,200 |
19 Dec 2019 | JPY | 2,660 | 2,691 | 2,639 | 2,650 | 2,650 | -25 (-0.93%) | 838,700 |
18 Dec 2019 | JPY | 2,713 | 2,734 | 2,669 | 2,675 | 2,675 | -34 (-1.26%) | 878,500 |
17 Dec 2019 | JPY | 2,711 | 2,731 | 2,692 | 2,709 | 2,709 | +13 (+0.48%) | 775,600 |
16 Dec 2019 | JPY | 2,739 | 2,747 | 2,696 | 2,696 | 2,696 | -61 (-2.21%) | 788,300 |
13 Dec 2019 | JPY | 2,822 | 2,824 | 2,750 | 2,757 | 2,757 | -52 (-1.85%) | 969,600 |
12 Dec 2019 | JPY | 2,834 | 2,838 | 2,802 | 2,809 | 2,809 | -11 (-0.39%) | 511,300 |
11 Dec 2019 | JPY | 2,799 | 2,833 | 2,797 | 2,820 | 2,820 | +15 (+0.53%) | 435,300 |
10 Dec 2019 | JPY | 2,792 | 2,826 | 2,784 | 2,805 | 2,805 | +12 (+0.43%) | 453,700 |
9 Dec 2019 | JPY | 2,831 | 2,834 | 2,777 | 2,793 | 2,793 | +4 (+0.14%) | 410,900 |