Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 2,280 | 2,317.5 | 2,237.5 | 2,250 | 2,250 | -40 (-1.75%) | 274,000 |
29 Jan 2020 | JPY | 2,397.5 | 2,397.5 | 2,275 | 2,290 | 2,290 | -85 (-3.58%) | 303,400 |
28 Jan 2020 | JPY | 2,350 | 2,410 | 2,337.5 | 2,375 | 2,375 | +15 (+0.64%) | 341,200 |
27 Jan 2020 | JPY | 2,340 | 2,395 | 2,307.5 | 2,360 | 2,360 | -7.5 (-0.32%) | 169,200 |
24 Jan 2020 | JPY | 2,357.5 | 2,395 | 2,352.5 | 2,367.5 | 2,367.5 | +15 (+0.64%) | 180,800 |
23 Jan 2020 | JPY | 2,332.5 | 2,367.5 | 2,307.5 | 2,352.5 | 2,352.5 | -35 (-1.47%) | 605,600 |
22 Jan 2020 | JPY | 2,335 | 2,395 | 2,335 | 2,387.5 | 2,387.5 | +52.5 (+2.25%) | 185,600 |
21 Jan 2020 | JPY | 2,300 | 2,337.5 | 2,295 | 2,335 | 2,335 | +27.5 (+1.19%) | 232,000 |
20 Jan 2020 | JPY | 2,297.5 | 2,312.5 | 2,285 | 2,307.5 | 2,307.5 | +25 (+1.10%) | 117,400 |
17 Jan 2020 | JPY | 2,295 | 2,300 | 2,260 | 2,282.5 | 2,282.5 | +7.5 (+0.33%) | 95,600 |
16 Jan 2020 | JPY | 2,295 | 2,295 | 2,270 | 2,275 | 2,275 | -10 (-0.44%) | 78,200 |
15 Jan 2020 | JPY | 2,295 | 2,295 | 2,262.5 | 2,285 | 2,285 | -7.5 (-0.33%) | 85,600 |
14 Jan 2020 | JPY | 2,305 | 2,312.5 | 2,272.5 | 2,292.5 | 2,292.5 | +15 (+0.66%) | 137,400 |
10 Jan 2020 | JPY | 2,265 | 2,310 | 2,250 | 2,277.5 | 2,277.5 | +12.5 (+0.55%) | 147,800 |
9 Jan 2020 | JPY | 2,180 | 2,275 | 2,180 | 2,265 | 2,265 | +87.5 (+4.02%) | 262,000 |
8 Jan 2020 | JPY | 2,182.5 | 2,192.5 | 2,127.5 | 2,177.5 | 2,177.5 | -2.5 (-0.11%) | 190,200 |
7 Jan 2020 | JPY | 2,155 | 2,185 | 2,152.5 | 2,180 | 2,180 | +42.5 (+1.99%) | 118,800 |
6 Jan 2020 | JPY | 2,135 | 2,155 | 2,125 | 2,137.5 | 2,137.5 | -27.5 (-1.27%) | 110,200 |
30 Dec 2019 | JPY | 2,160 | 2,185 | 2,147.5 | 2,165 | 2,165 | -2.5 (-0.12%) | 84,400 |
27 Dec 2019 | JPY | 2,185 | 2,190 | 2,162.5 | 2,167.5 | 2,167.5 | -10 (-0.46%) | 100,400 |
26 Dec 2019 | JPY | 2,167.5 | 2,192.5 | 2,142.5 | 2,177.5 | 2,177.5 | -10 (-0.46%) | 110,800 |
25 Dec 2019 | JPY | 2,145 | 2,200 | 2,140 | 2,187.5 | 2,187.5 | +55 (+2.58%) | 148,200 |
24 Dec 2019 | JPY | 2,130 | 2,137.5 | 2,095 | 2,132.5 | 2,132.5 | -12.5 (-0.58%) | 96,200 |
23 Dec 2019 | JPY | 2,147.5 | 2,150 | 2,112.5 | 2,145 | 2,145 | +5 (+0.23%) | 87,000 |
20 Dec 2019 | JPY | 2,112.5 | 2,147.5 | 2,110 | 2,140 | 2,140 | +52.5 (+2.51%) | 154,800 |
19 Dec 2019 | JPY | 2,122.5 | 2,127.5 | 2,085 | 2,087.5 | 2,087.5 | -20 (-0.95%) | 114,200 |
18 Dec 2019 | JPY | 2,120 | 2,130 | 2,082.5 | 2,107.5 | 2,107.5 | -12.5 (-0.59%) | 186,000 |
17 Dec 2019 | JPY | 2,110 | 2,125 | 2,087.5 | 2,120 | 2,120 | +17.5 (+0.83%) | 151,000 |
16 Dec 2019 | JPY | 2,110 | 2,135 | 2,102.5 | 2,102.5 | 2,102.5 | +5 (+0.24%) | 138,200 |
13 Dec 2019 | JPY | 2,115 | 2,127.5 | 2,090 | 2,097.5 | 2,097.5 | -2.5 (-0.12%) | 116,400 |