Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | JPY | 1,428 | 1,453 | 1,428 | 1,453 | 1,453 | +25 (+1.75%) | 7,900 |
3 Feb 2020 | JPY | 1,419 | 1,428 | 1,419 | 1,428 | 1,428 | -7 (-0.49%) | 6,400 |
31 Jan 2020 | JPY | 1,430 | 1,444 | 1,430 | 1,435 | 1,435 | +11 (+0.77%) | 9,100 |
30 Jan 2020 | JPY | 1,450 | 1,451 | 1,417 | 1,424 | 1,424 | -12 (-0.84%) | 15,700 |
29 Jan 2020 | JPY | 1,428 | 1,440 | 1,428 | 1,436 | 1,436 | +8 (+0.56%) | 11,800 |
28 Jan 2020 | JPY | 1,423 | 1,435 | 1,413 | 1,428 | 1,428 | -12 (-0.83%) | 14,900 |
27 Jan 2020 | JPY | 1,450 | 1,454 | 1,425 | 1,440 | 1,440 | -20 (-1.37%) | 22,200 |
24 Jan 2020 | JPY | 1,473 | 1,473 | 1,457 | 1,460 | 1,460 | -16 (-1.08%) | 8,600 |
23 Jan 2020 | JPY | 1,476 | 1,485 | 1,474 | 1,476 | 1,476 | -10 (-0.67%) | 11,100 |
22 Jan 2020 | JPY | 1,471 | 1,489 | 1,470 | 1,486 | 1,486 | +25 (+1.71%) | 16,500 |
21 Jan 2020 | JPY | 1,473 | 1,473 | 1,460 | 1,461 | 1,461 | -9 (-0.61%) | 9,800 |
20 Jan 2020 | JPY | 1,423 | 1,470 | 1,423 | 1,470 | 1,470 | +47 (+3.30%) | 20,300 |
17 Jan 2020 | JPY | 1,420 | 1,426 | 1,415 | 1,423 | 1,423 | -7 (-0.49%) | 20,000 |
16 Jan 2020 | JPY | 1,441 | 1,449 | 1,428 | 1,430 | 1,430 | -18 (-1.24%) | 27,000 |
15 Jan 2020 | JPY | 1,460 | 1,460 | 1,442 | 1,448 | 1,448 | -12 (-0.82%) | 14,300 |
14 Jan 2020 | JPY | 1,481 | 1,481 | 1,450 | 1,460 | 1,460 | -17 (-1.15%) | 20,300 |
10 Jan 2020 | JPY | 1,501 | 1,501 | 1,477 | 1,477 | 1,477 | -23 (-1.53%) | 21,200 |
9 Jan 2020 | JPY | 1,500 | 1,505 | 1,489 | 1,500 | 1,500 | +13 (+0.87%) | 13,200 |
8 Jan 2020 | JPY | 1,507 | 1,507 | 1,479 | 1,487 | 1,487 | -36 (-2.36%) | 21,300 |
7 Jan 2020 | JPY | 1,485 | 1,530 | 1,485 | 1,523 | 1,523 | +34 (+2.28%) | 32,500 |
6 Jan 2020 | JPY | 1,500 | 1,508 | 1,485 | 1,489 | 1,489 | -27 (-1.78%) | 27,400 |
30 Dec 2019 | JPY | 1,539 | 1,539 | 1,505 | 1,516 | 1,516 | -17 (-1.11%) | 21,300 |
27 Dec 2019 | JPY | 1,539 | 1,557 | 1,531 | 1,533 | 1,533 | -67 (-4.19%) | 74,300 |
26 Dec 2019 | JPY | 1,595 | 1,603 | 1,588 | 1,600 | 1,600 | 0.0 (0.0%) | 66,600 |
25 Dec 2019 | JPY | 1,601 | 1,605 | 1,596 | 1,600 | 1,600 | +3 (+0.19%) | 31,300 |
24 Dec 2019 | JPY | 1,606 | 1,608 | 1,597 | 1,597 | 1,597 | -4 (-0.25%) | 31,900 |
23 Dec 2019 | JPY | 1,600 | 1,606 | 1,599 | 1,601 | 1,601 | +4 (+0.25%) | 25,400 |
20 Dec 2019 | JPY | 1,601 | 1,606 | 1,596 | 1,597 | 1,597 | -5 (-0.31%) | 29,400 |
19 Dec 2019 | JPY | 1,598 | 1,604 | 1,592 | 1,602 | 1,602 | +6 (+0.38%) | 19,100 |
18 Dec 2019 | JPY | 1,592 | 1,601 | 1,590 | 1,596 | 1,596 | +3 (+0.19%) | 20,900 |