Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | JPY | 1,654 | 1,702 | 1,654 | 1,694 | 1,694 | -14 (-0.82%) | 90,500 |
31 Jan 2020 | JPY | 1,716 | 1,734 | 1,702 | 1,708 | 1,708 | +6 (+0.35%) | 100,500 |
30 Jan 2020 | JPY | 1,744 | 1,768 | 1,692 | 1,702 | 1,702 | -48 (-2.74%) | 114,500 |
29 Jan 2020 | JPY | 1,794 | 1,798 | 1,748 | 1,750 | 1,750 | -30 (-1.69%) | 141,000 |
28 Jan 2020 | JPY | 1,752 | 1,786 | 1,734 | 1,780 | 1,780 | -6 (-0.34%) | 106,500 |
27 Jan 2020 | JPY | 1,800 | 1,830 | 1,772 | 1,786 | 1,786 | -74 (-3.98%) | 222,500 |
24 Jan 2020 | JPY | 1,922 | 1,942 | 1,858 | 1,860 | 1,860 | -62 (-3.23%) | 133,500 |
23 Jan 2020 | JPY | 1,980 | 1,980 | 1,922 | 1,922 | 1,922 | -66 (-3.32%) | 170,000 |
22 Jan 2020 | JPY | 2,022 | 2,030 | 1,988 | 1,988 | 1,988 | -54 (-2.64%) | 186,500 |
21 Jan 2020 | JPY | 2,084 | 2,090 | 2,028 | 2,042 | 2,042 | -50 (-2.39%) | 74,000 |
20 Jan 2020 | JPY | 2,114 | 2,116 | 2,054 | 2,092 | 2,092 | -8 (-0.38%) | 113,000 |
17 Jan 2020 | JPY | 2,116 | 2,124 | 2,094 | 2,100 | 2,100 | 0.0 (0.0%) | 61,000 |
16 Jan 2020 | JPY | 2,156 | 2,164 | 2,100 | 2,100 | 2,100 | -20 (-0.94%) | 186,500 |
15 Jan 2020 | JPY | 2,098 | 2,120 | 2,084 | 2,120 | 2,120 | +30 (+1.44%) | 122,000 |
14 Jan 2020 | JPY | 2,068 | 2,100 | 2,068 | 2,090 | 2,090 | +34 (+1.65%) | 105,000 |
10 Jan 2020 | JPY | 2,058 | 2,070 | 2,024 | 2,056 | 2,056 | +16 (+0.78%) | 55,500 |
9 Jan 2020 | JPY | 2,066 | 2,074 | 2,040 | 2,040 | 2,040 | +34 (+1.69%) | 143,500 |
8 Jan 2020 | JPY | 2,046 | 2,046 | 1,968 | 2,006 | 2,006 | -40 (-1.96%) | 315,000 |
7 Jan 2020 | JPY | 1,920 | 2,050 | 1,914 | 2,046 | 2,046 | +134 (+7.01%) | 319,000 |
6 Jan 2020 | JPY | 1,870 | 1,914 | 1,856 | 1,912 | 1,912 | +16 (+0.84%) | 95,000 |
30 Dec 2019 | JPY | 1,888 | 1,904 | 1,866 | 1,896 | 1,896 | +4 (+0.21%) | 46,500 |
27 Dec 2019 | JPY | 1,894 | 1,894 | 1,876 | 1,892 | 1,892 | +22 (+1.18%) | 19,000 |
26 Dec 2019 | JPY | 1,860 | 1,882 | 1,860 | 1,870 | 1,870 | 0.0 (0.0%) | 48,500 |
25 Dec 2019 | JPY | 1,896 | 1,896 | 1,870 | 1,870 | 1,870 | -30 (-1.58%) | 58,500 |
24 Dec 2019 | JPY | 1,898 | 1,900 | 1,886 | 1,900 | 1,900 | +2 (+0.11%) | 22,500 |
23 Dec 2019 | JPY | 1,910 | 1,910 | 1,888 | 1,898 | 1,898 | -14 (-0.73%) | 50,500 |
20 Dec 2019 | JPY | 1,918 | 1,918 | 1,898 | 1,912 | 1,912 | +12 (+0.63%) | 77,000 |
19 Dec 2019 | JPY | 1,888 | 1,910 | 1,878 | 1,900 | 1,900 | +12 (+0.64%) | 58,500 |
18 Dec 2019 | JPY | 1,904 | 1,916 | 1,876 | 1,888 | 1,888 | +8 (+0.43%) | 141,000 |
17 Dec 2019 | JPY | 1,890 | 1,894 | 1,872 | 1,880 | 1,880 | -14 (-0.74%) | 57,000 |