Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,008 | 2,020 | 2,001 | 2,001 | 2,001 | -7 (-0.35%) | 3,300 |
23 Jan 2020 | JPY | 2,038 | 2,038 | 2,008 | 2,008 | 2,008 | -11 (-0.54%) | 2,000 |
22 Jan 2020 | JPY | 2,016 | 2,030 | 2,015 | 2,019 | 2,019 | -4 (-0.20%) | 2,200 |
21 Jan 2020 | JPY | 2,043 | 2,043 | 2,012 | 2,023 | 2,023 | +7 (+0.35%) | 4,000 |
20 Jan 2020 | JPY | 2,028 | 2,040 | 2,011 | 2,016 | 2,016 | -23 (-1.13%) | 5,500 |
17 Jan 2020 | JPY | 2,042 | 2,050 | 1,995 | 2,039 | 2,039 | +9 (+0.44%) | 9,500 |
16 Jan 2020 | JPY | 2,052 | 2,054 | 2,030 | 2,030 | 2,030 | -25 (-1.22%) | 2,900 |
15 Jan 2020 | JPY | 2,029 | 2,055 | 2,027 | 2,055 | 2,055 | +14 (+0.69%) | 3,300 |
14 Jan 2020 | JPY | 2,046 | 2,049 | 2,019 | 2,041 | 2,041 | +37 (+1.85%) | 3,600 |
10 Jan 2020 | JPY | 2,009 | 2,026 | 2,004 | 2,004 | 2,004 | -3 (-0.15%) | 5,400 |
9 Jan 2020 | JPY | 2,038 | 2,038 | 2,007 | 2,007 | 2,007 | -1 (-0.05%) | 2,600 |
8 Jan 2020 | JPY | 2,045 | 2,045 | 2,008 | 2,008 | 2,008 | -37 (-1.81%) | 3,900 |
7 Jan 2020 | JPY | 2,035 | 2,056 | 2,035 | 2,045 | 2,045 | +28 (+1.39%) | 4,000 |
6 Jan 2020 | JPY | 2,113 | 2,113 | 2,017 | 2,017 | 2,017 | -96 (-4.54%) | 5,700 |
30 Dec 2019 | JPY | 2,082 | 2,129 | 2,082 | 2,113 | 2,113 | +13 (+0.62%) | 3,400 |
27 Dec 2019 | JPY | 2,090 | 2,100 | 2,080 | 2,100 | 2,100 | +10 (+0.48%) | 1,900 |
26 Dec 2019 | JPY | 2,081 | 2,090 | 2,074 | 2,090 | 2,090 | +9 (+0.43%) | 5,700 |
25 Dec 2019 | JPY | 2,092 | 2,092 | 2,076 | 2,081 | 2,081 | -12 (-0.57%) | 1,400 |
24 Dec 2019 | JPY | 2,086 | 2,093 | 2,072 | 2,093 | 2,093 | +6 (+0.29%) | 3,100 |
23 Dec 2019 | JPY | 2,096 | 2,096 | 2,075 | 2,087 | 2,087 | 0.0 (0.0%) | 4,600 |
20 Dec 2019 | JPY | 2,092 | 2,092 | 2,074 | 2,087 | 2,087 | +13 (+0.63%) | 5,900 |
19 Dec 2019 | JPY | 2,035 | 2,074 | 2,028 | 2,074 | 2,074 | +30 (+1.47%) | 5,600 |
18 Dec 2019 | JPY | 2,033 | 2,045 | 2,024 | 2,044 | 2,044 | +10 (+0.49%) | 4,000 |
17 Dec 2019 | JPY | 2,021 | 2,034 | 2,017 | 2,034 | 2,034 | +8 (+0.39%) | 3,500 |
16 Dec 2019 | JPY | 2,030 | 2,035 | 2,026 | 2,026 | 2,026 | +5 (+0.25%) | 2,800 |
13 Dec 2019 | JPY | 2,011 | 2,026 | 2,010 | 2,021 | 2,021 | +10 (+0.50%) | 7,600 |
12 Dec 2019 | JPY | 2,028 | 2,028 | 2,011 | 2,011 | 2,011 | -11 (-0.54%) | 1,500 |
11 Dec 2019 | JPY | 2,030 | 2,030 | 2,014 | 2,022 | 2,022 | -2 (-0.10%) | 1,800 |
10 Dec 2019 | JPY | 2,043 | 2,043 | 2,023 | 2,024 | 2,024 | 0.0 (0.0%) | 3,600 |
9 Dec 2019 | JPY | 2,014 | 2,025 | 2,014 | 2,024 | 2,024 | +13 (+0.65%) | 1,100 |