Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | JPY | 2,085 | 2,122 | 2,072 | 2,109 | 2,109 | -32 (-1.49%) | 348,900 |
31 Jan 2020 | JPY | 2,131 | 2,168 | 2,131 | 2,141 | 2,141 | 0.0 (0.0%) | 269,500 |
30 Jan 2020 | JPY | 2,170 | 2,170 | 2,124 | 2,141 | 2,141 | -41 (-1.88%) | 377,200 |
29 Jan 2020 | JPY | 2,191 | 2,196 | 2,169 | 2,182 | 2,182 | +6 (+0.28%) | 246,000 |
28 Jan 2020 | JPY | 2,174 | 2,189 | 2,150 | 2,176 | 2,176 | -44 (-1.98%) | 576,200 |
27 Jan 2020 | JPY | 2,239 | 2,252 | 2,219 | 2,220 | 2,220 | -84 (-3.65%) | 376,500 |
24 Jan 2020 | JPY | 2,302 | 2,304 | 2,264 | 2,304 | 2,304 | +3 (+0.13%) | 330,500 |
23 Jan 2020 | JPY | 2,305 | 2,313 | 2,266 | 2,301 | 2,301 | -47 (-2.00%) | 437,100 |
22 Jan 2020 | JPY | 2,376 | 2,395 | 2,328 | 2,348 | 2,348 | -52 (-2.17%) | 483,500 |
21 Jan 2020 | JPY | 2,425 | 2,435 | 2,399 | 2,400 | 2,400 | -36 (-1.48%) | 224,400 |
20 Jan 2020 | JPY | 2,428 | 2,451 | 2,425 | 2,436 | 2,436 | +6 (+0.25%) | 160,500 |
17 Jan 2020 | JPY | 2,420 | 2,443 | 2,412 | 2,430 | 2,430 | +5 (+0.21%) | 191,600 |
16 Jan 2020 | JPY | 2,444 | 2,455 | 2,411 | 2,425 | 2,425 | -19 (-0.78%) | 254,400 |
15 Jan 2020 | JPY | 2,452 | 2,459 | 2,431 | 2,444 | 2,444 | -26 (-1.05%) | 298,600 |
14 Jan 2020 | JPY | 2,532 | 2,532 | 2,448 | 2,470 | 2,470 | -59 (-2.33%) | 436,600 |
10 Jan 2020 | JPY | 2,535 | 2,543 | 2,501 | 2,529 | 2,529 | -29 (-1.13%) | 365,100 |
9 Jan 2020 | JPY | 2,595 | 2,604 | 2,531 | 2,558 | 2,558 | -84 (-3.18%) | 593,300 |
8 Jan 2020 | JPY | 2,638 | 2,664 | 2,594 | 2,642 | 2,642 | +11 (+0.42%) | 563,000 |
7 Jan 2020 | JPY | 2,608 | 2,631 | 2,582 | 2,631 | 2,631 | +29 (+1.11%) | 371,100 |
6 Jan 2020 | JPY | 2,532 | 2,616 | 2,530 | 2,602 | 2,602 | +87 (+3.46%) | 586,400 |
30 Dec 2019 | JPY | 2,550 | 2,550 | 2,508 | 2,515 | 2,515 | -38 (-1.49%) | 179,500 |
27 Dec 2019 | JPY | 2,547 | 2,565 | 2,534 | 2,553 | 2,553 | +12 (+0.47%) | 175,900 |
26 Dec 2019 | JPY | 2,512 | 2,556 | 2,510 | 2,541 | 2,541 | +29 (+1.15%) | 194,200 |
25 Dec 2019 | JPY | 2,539 | 2,546 | 2,497 | 2,512 | 2,512 | -37 (-1.45%) | 210,900 |
24 Dec 2019 | JPY | 2,563 | 2,575 | 2,518 | 2,549 | 2,549 | +23 (+0.91%) | 166,000 |
23 Dec 2019 | JPY | 2,561 | 2,561 | 2,505 | 2,526 | 2,526 | -41 (-1.60%) | 175,600 |
20 Dec 2019 | JPY | 2,567 | 2,569 | 2,532 | 2,567 | 2,567 | +11 (+0.43%) | 231,100 |
19 Dec 2019 | JPY | 2,558 | 2,568 | 2,541 | 2,556 | 2,556 | -8 (-0.31%) | 180,500 |
18 Dec 2019 | JPY | 2,590 | 2,596 | 2,561 | 2,564 | 2,564 | -4 (-0.16%) | 194,200 |
17 Dec 2019 | JPY | 2,597 | 2,613 | 2,562 | 2,568 | 2,568 | +2 (+0.08%) | 248,100 |