Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 4,410 | 4,445 | 4,335 | 4,385 | 4,385 | -10 (-0.23%) | 106,700 |
23 Jan 2020 | JPY | 4,375 | 4,450 | 4,345 | 4,395 | 4,395 | -10 (-0.23%) | 101,900 |
22 Jan 2020 | JPY | 4,275 | 4,425 | 4,270 | 4,405 | 4,405 | +100 (+2.32%) | 173,800 |
21 Jan 2020 | JPY | 4,350 | 4,365 | 4,285 | 4,305 | 4,305 | -65 (-1.49%) | 149,100 |
20 Jan 2020 | JPY | 4,390 | 4,415 | 4,355 | 4,370 | 4,370 | -65 (-1.47%) | 100,100 |
17 Jan 2020 | JPY | 4,520 | 4,545 | 4,415 | 4,435 | 4,435 | -50 (-1.11%) | 136,800 |
16 Jan 2020 | JPY | 4,590 | 4,610 | 4,460 | 4,485 | 4,485 | -80 (-1.75%) | 130,500 |
15 Jan 2020 | JPY | 4,570 | 4,575 | 4,520 | 4,565 | 4,565 | +5 (+0.11%) | 130,400 |
14 Jan 2020 | JPY | 4,490 | 4,585 | 4,490 | 4,560 | 4,560 | +80 (+1.79%) | 176,200 |
10 Jan 2020 | JPY | 4,420 | 4,485 | 4,400 | 4,480 | 4,480 | +30 (+0.67%) | 128,200 |
9 Jan 2020 | JPY | 4,455 | 4,520 | 4,435 | 4,450 | 4,450 | +15 (+0.34%) | 215,300 |
8 Jan 2020 | JPY | 4,365 | 4,490 | 4,335 | 4,435 | 4,435 | +50 (+1.14%) | 350,700 |
7 Jan 2020 | JPY | 4,385 | 4,430 | 4,335 | 4,385 | 4,385 | -115 (-2.56%) | 313,600 |
6 Jan 2020 | JPY | 4,535 | 4,560 | 4,475 | 4,500 | 4,500 | -85 (-1.85%) | 158,600 |
30 Dec 2019 | JPY | 4,580 | 4,590 | 4,535 | 4,585 | 4,585 | +25 (+0.55%) | 126,100 |
27 Dec 2019 | JPY | 4,545 | 4,630 | 4,545 | 4,560 | 4,560 | +15 (+0.33%) | 187,700 |
26 Dec 2019 | JPY | 4,510 | 4,550 | 4,475 | 4,545 | 4,545 | +55 (+1.22%) | 128,200 |
25 Dec 2019 | JPY | 4,510 | 4,520 | 4,480 | 4,490 | 4,490 | -25 (-0.55%) | 51,200 |
24 Dec 2019 | JPY | 4,480 | 4,545 | 4,480 | 4,515 | 4,515 | +55 (+1.23%) | 113,600 |
23 Dec 2019 | JPY | 4,510 | 4,510 | 4,440 | 4,460 | 4,460 | -30 (-0.67%) | 206,800 |
20 Dec 2019 | JPY | 4,425 | 4,525 | 4,420 | 4,490 | 4,490 | +115 (+2.63%) | 205,100 |
19 Dec 2019 | JPY | 4,410 | 4,450 | 4,370 | 4,375 | 4,375 | -65 (-1.46%) | 171,800 |
18 Dec 2019 | JPY | 4,420 | 4,510 | 4,410 | 4,440 | 4,440 | +60 (+1.37%) | 216,800 |
17 Dec 2019 | JPY | 4,430 | 4,450 | 4,350 | 4,380 | 4,380 | -40 (-0.90%) | 263,800 |
16 Dec 2019 | JPY | 4,375 | 4,460 | 4,365 | 4,420 | 4,420 | -20 (-0.45%) | 227,600 |
13 Dec 2019 | JPY | 4,440 | 4,500 | 4,400 | 4,440 | 4,440 | +65 (+1.49%) | 387,200 |
12 Dec 2019 | JPY | 4,285 | 4,445 | 4,285 | 4,375 | 4,375 | +155 (+3.67%) | 492,600 |
11 Dec 2019 | JPY | 4,200 | 4,250 | 4,185 | 4,220 | 4,220 | +50 (+1.20%) | 194,300 |
10 Dec 2019 | JPY | 4,100 | 4,200 | 4,100 | 4,170 | 4,170 | +65 (+1.58%) | 166,300 |
9 Dec 2019 | JPY | 4,085 | 4,125 | 4,065 | 4,105 | 4,105 | +50 (+1.23%) | 146,200 |