Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | JPY | 1,871 | 1,885 | 1,856 | 1,876 | 1,876 | -13 (-0.69%) | 463,900 |
31 Jan 2020 | JPY | 1,863 | 1,897 | 1,863 | 1,889 | 1,889 | +20 (+1.07%) | 586,400 |
30 Jan 2020 | JPY | 1,883 | 1,888 | 1,853 | 1,869 | 1,869 | -33 (-1.74%) | 374,300 |
29 Jan 2020 | JPY | 1,882 | 1,902 | 1,876 | 1,902 | 1,902 | +9 (+0.48%) | 408,800 |
28 Jan 2020 | JPY | 1,894 | 1,899 | 1,879 | 1,893 | 1,893 | -21 (-1.10%) | 492,400 |
27 Jan 2020 | JPY | 1,937 | 1,943 | 1,901 | 1,914 | 1,914 | -63 (-3.19%) | 580,200 |
24 Jan 2020 | JPY | 1,996 | 1,996 | 1,970 | 1,977 | 1,977 | -16 (-0.80%) | 279,300 |
23 Jan 2020 | JPY | 2,000 | 2,004 | 1,986 | 1,993 | 1,993 | -21 (-1.04%) | 475,700 |
22 Jan 2020 | JPY | 2,012 | 2,019 | 2,003 | 2,014 | 2,014 | -14 (-0.69%) | 379,200 |
21 Jan 2020 | JPY | 2,041 | 2,054 | 2,023 | 2,028 | 2,028 | -20 (-0.98%) | 355,400 |
20 Jan 2020 | JPY | 2,042 | 2,058 | 2,035 | 2,048 | 2,048 | -8 (-0.39%) | 265,400 |
17 Jan 2020 | JPY | 2,049 | 2,065 | 2,044 | 2,056 | 2,056 | +37 (+1.83%) | 497,700 |
16 Jan 2020 | JPY | 2,043 | 2,045 | 2,014 | 2,019 | 2,019 | -32 (-1.56%) | 578,800 |
15 Jan 2020 | JPY | 2,047 | 2,060 | 2,040 | 2,051 | 2,051 | +2 (+0.10%) | 250,200 |
14 Jan 2020 | JPY | 2,063 | 2,063 | 2,044 | 2,049 | 2,049 | -17 (-0.82%) | 403,800 |
10 Jan 2020 | JPY | 2,117 | 2,117 | 2,064 | 2,066 | 2,066 | -22 (-1.05%) | 620,100 |
9 Jan 2020 | JPY | 2,093 | 2,104 | 2,078 | 2,088 | 2,088 | +34 (+1.66%) | 594,000 |
8 Jan 2020 | JPY | 2,054 | 2,069 | 2,037 | 2,054 | 2,054 | -58 (-2.75%) | 486,600 |
7 Jan 2020 | JPY | 2,074 | 2,114 | 2,070 | 2,112 | 2,112 | +41 (+1.98%) | 435,100 |
6 Jan 2020 | JPY | 2,085 | 2,093 | 2,056 | 2,071 | 2,071 | -60 (-2.82%) | 587,800 |
30 Dec 2019 | JPY | 2,144 | 2,144 | 2,121 | 2,131 | 2,131 | -12 (-0.56%) | 416,800 |
27 Dec 2019 | JPY | 2,161 | 2,166 | 2,138 | 2,143 | 2,143 | -46 (-2.10%) | 431,500 |
26 Dec 2019 | JPY | 2,186 | 2,205 | 2,183 | 2,189 | 2,189 | +8 (+0.37%) | 280,000 |
25 Dec 2019 | JPY | 2,206 | 2,206 | 2,177 | 2,181 | 2,181 | -33 (-1.49%) | 229,500 |
24 Dec 2019 | JPY | 2,221 | 2,228 | 2,208 | 2,214 | 2,214 | -8 (-0.36%) | 194,500 |
23 Dec 2019 | JPY | 2,220 | 2,230 | 2,218 | 2,222 | 2,222 | -8 (-0.36%) | 214,800 |
20 Dec 2019 | JPY | 2,220 | 2,239 | 2,218 | 2,230 | 2,230 | +2 (+0.09%) | 585,300 |
19 Dec 2019 | JPY | 2,253 | 2,267 | 2,228 | 2,228 | 2,228 | -45 (-1.98%) | 599,700 |
18 Dec 2019 | JPY | 2,298 | 2,298 | 2,268 | 2,273 | 2,273 | -25 (-1.09%) | 331,600 |
17 Dec 2019 | JPY | 2,330 | 2,331 | 2,294 | 2,298 | 2,298 | -9 (-0.39%) | 408,000 |