Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 3,025 | 3,060 | 2,981 | 3,045 | 3,045 | +45 (+1.50%) | 755,600 |
5 Feb 2020 | JPY | 2,991 | 3,040 | 2,972 | 3,000 | 3,000 | +59 (+2.01%) | 1,033,200 |
4 Feb 2020 | JPY | 2,849 | 2,949 | 2,843 | 2,941 | 2,941 | +111 (+3.92%) | 934,300 |
3 Feb 2020 | JPY | 2,841 | 2,842 | 2,783 | 2,830 | 2,830 | -62 (-2.14%) | 1,570,500 |
31 Jan 2020 | JPY | 2,841 | 2,949 | 2,840 | 2,892 | 2,892 | +57 (+2.01%) | 1,757,000 |
30 Jan 2020 | JPY | 2,892 | 2,897 | 2,820 | 2,835 | 2,835 | -72 (-2.48%) | 1,301,700 |
29 Jan 2020 | JPY | 2,922 | 2,928 | 2,885 | 2,907 | 2,907 | +44 (+1.54%) | 1,143,200 |
28 Jan 2020 | JPY | 2,817 | 2,870 | 2,808 | 2,863 | 2,863 | +66 (+2.36%) | 1,316,900 |
27 Jan 2020 | JPY | 2,760 | 2,837 | 2,752 | 2,797 | 2,797 | -157 (-5.31%) | 1,714,800 |
24 Jan 2020 | JPY | 2,934 | 2,960 | 2,931 | 2,954 | 2,954 | +4 (+0.14%) | 481,300 |
23 Jan 2020 | JPY | 2,980 | 2,981 | 2,942 | 2,950 | 2,950 | -70 (-2.32%) | 840,900 |
22 Jan 2020 | JPY | 3,000 | 3,030 | 2,984 | 3,020 | 3,020 | +48 (+1.62%) | 694,800 |
21 Jan 2020 | JPY | 3,040 | 3,040 | 2,961 | 2,972 | 2,972 | -98 (-3.19%) | 1,129,700 |
20 Jan 2020 | JPY | 3,125 | 3,135 | 3,070 | 3,070 | 3,070 | -55 (-1.76%) | 342,200 |
17 Jan 2020 | JPY | 3,120 | 3,160 | 3,110 | 3,125 | 3,125 | +40 (+1.30%) | 458,500 |
16 Jan 2020 | JPY | 3,145 | 3,150 | 3,060 | 3,085 | 3,085 | -40 (-1.28%) | 780,000 |
15 Jan 2020 | JPY | 3,130 | 3,160 | 3,085 | 3,125 | 3,125 | +15 (+0.48%) | 476,900 |
14 Jan 2020 | JPY | 3,075 | 3,120 | 3,070 | 3,110 | 3,110 | +35 (+1.14%) | 593,800 |
10 Jan 2020 | JPY | 3,095 | 3,135 | 3,055 | 3,075 | 3,075 | 0.0 (0.0%) | 674,800 |
9 Jan 2020 | JPY | 3,035 | 3,080 | 3,035 | 3,075 | 3,075 | +60 (+1.99%) | 471,700 |
8 Jan 2020 | JPY | 2,976 | 3,030 | 2,931 | 3,015 | 3,015 | +15 (+0.50%) | 581,600 |
7 Jan 2020 | JPY | 2,932 | 3,020 | 2,925 | 3,000 | 3,000 | +82 (+2.81%) | 675,400 |
6 Jan 2020 | JPY | 2,876 | 2,929 | 2,871 | 2,918 | 2,918 | +6 (+0.21%) | 507,500 |
30 Dec 2019 | JPY | 2,955 | 2,959 | 2,882 | 2,912 | 2,912 | -22 (-0.75%) | 604,600 |
27 Dec 2019 | JPY | 2,978 | 2,978 | 2,933 | 2,934 | 2,934 | -17 (-0.58%) | 340,300 |
26 Dec 2019 | JPY | 2,975 | 3,005 | 2,945 | 2,951 | 2,951 | -23 (-0.77%) | 445,600 |
25 Dec 2019 | JPY | 2,996 | 3,005 | 2,973 | 2,974 | 2,974 | -22 (-0.73%) | 255,000 |
24 Dec 2019 | JPY | 3,005 | 3,010 | 2,984 | 2,996 | 2,996 | -9 (-0.30%) | 354,900 |
23 Dec 2019 | JPY | 2,996 | 3,010 | 2,988 | 3,005 | 3,005 | +19 (+0.64%) | 466,500 |
20 Dec 2019 | JPY | 2,974 | 3,010 | 2,962 | 2,986 | 2,986 | +45 (+1.53%) | 1,103,400 |