Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,347.5 | 2,347.5 | 2,310 | 2,330 | 2,330 | -10 (-0.43%) | 144,200 |
23 Jan 2020 | JPY | 2,285 | 2,342.5 | 2,280 | 2,340 | 2,340 | +30 (+1.30%) | 120,600 |
22 Jan 2020 | JPY | 2,250 | 2,317.5 | 2,250 | 2,310 | 2,310 | +65 (+2.90%) | 87,600 |
21 Jan 2020 | JPY | 2,272.5 | 2,272.5 | 2,242.5 | 2,245 | 2,245 | -32.5 (-1.43%) | 85,800 |
20 Jan 2020 | JPY | 2,262.5 | 2,290 | 2,262.5 | 2,277.5 | 2,277.5 | +17.5 (+0.77%) | 58,400 |
17 Jan 2020 | JPY | 2,250 | 2,272.5 | 2,245 | 2,260 | 2,260 | +10 (+0.44%) | 68,400 |
16 Jan 2020 | JPY | 2,255 | 2,260 | 2,235 | 2,250 | 2,250 | -15 (-0.66%) | 91,400 |
15 Jan 2020 | JPY | 2,275 | 2,295 | 2,262.5 | 2,265 | 2,265 | -27.5 (-1.20%) | 100,200 |
14 Jan 2020 | JPY | 2,305 | 2,310 | 2,280 | 2,292.5 | 2,292.5 | +2.5 (+0.11%) | 124,600 |
10 Jan 2020 | JPY | 2,300 | 2,312.5 | 2,290 | 2,290 | 2,290 | -2.5 (-0.11%) | 165,600 |
9 Jan 2020 | JPY | 2,270 | 2,297.5 | 2,270 | 2,292.5 | 2,292.5 | +40 (+1.78%) | 100,600 |
8 Jan 2020 | JPY | 2,237.5 | 2,265 | 2,230 | 2,252.5 | 2,252.5 | +2.5 (+0.11%) | 175,000 |
7 Jan 2020 | JPY | 2,235 | 2,257.5 | 2,230 | 2,250 | 2,250 | +15 (+0.67%) | 83,400 |
6 Jan 2020 | JPY | 2,192.5 | 2,235 | 2,192.5 | 2,235 | 2,235 | +7.5 (+0.34%) | 100,000 |
30 Dec 2019 | JPY | 2,210 | 2,235 | 2,200 | 2,227.5 | 2,227.5 | +2.5 (+0.11%) | 63,000 |
27 Dec 2019 | JPY | 2,217.5 | 2,235 | 2,210 | 2,225 | 2,225 | +7.5 (+0.34%) | 35,800 |
26 Dec 2019 | JPY | 2,215 | 2,217.5 | 2,202.5 | 2,217.5 | 2,217.5 | +2.5 (+0.11%) | 54,000 |
25 Dec 2019 | JPY | 2,250 | 2,250 | 2,202.5 | 2,215 | 2,215 | -7.5 (-0.34%) | 76,800 |
24 Dec 2019 | JPY | 2,222.5 | 2,237.5 | 2,212.5 | 2,222.5 | 2,222.5 | +17.5 (+0.79%) | 94,800 |
23 Dec 2019 | JPY | 2,197.5 | 2,222.5 | 2,192.5 | 2,205 | 2,205 | +15 (+0.68%) | 93,400 |
20 Dec 2019 | JPY | 2,192.5 | 2,192.5 | 2,157.5 | 2,190 | 2,190 | +10 (+0.46%) | 116,400 |
19 Dec 2019 | JPY | 2,185 | 2,187.5 | 2,162.5 | 2,180 | 2,180 | +7.5 (+0.35%) | 82,400 |
18 Dec 2019 | JPY | 2,195 | 2,210 | 2,167.5 | 2,172.5 | 2,172.5 | -2.5 (-0.11%) | 128,000 |
17 Dec 2019 | JPY | 2,177.5 | 2,185 | 2,162.5 | 2,175 | 2,175 | +17.5 (+0.81%) | 69,000 |
16 Dec 2019 | JPY | 2,155 | 2,165 | 2,137.5 | 2,157.5 | 2,157.5 | 0.0 (0.0%) | 69,000 |
13 Dec 2019 | JPY | 2,175 | 2,180 | 2,152.5 | 2,157.5 | 2,157.5 | +20 (+0.94%) | 154,600 |
12 Dec 2019 | JPY | 2,122.5 | 2,142.5 | 2,120 | 2,137.5 | 2,137.5 | +30 (+1.42%) | 95,200 |
11 Dec 2019 | JPY | 2,112.5 | 2,117.5 | 2,090 | 2,107.5 | 2,107.5 | 0.0 (0.0%) | 48,000 |
10 Dec 2019 | JPY | 2,120 | 2,127.5 | 2,102.5 | 2,107.5 | 2,107.5 | -5 (-0.24%) | 69,800 |
9 Dec 2019 | JPY | 2,115 | 2,117.5 | 2,092.5 | 2,112.5 | 2,112.5 | +20 (+0.96%) | 40,800 |