Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | JPY | 2,053 | 2,077 | 2,038 | 2,066 | 2,066 | +34 (+1.67%) | 45,900 |
30 Jan 2020 | JPY | 2,083 | 2,083 | 2,019 | 2,032 | 2,032 | -51 (-2.45%) | 94,100 |
29 Jan 2020 | JPY | 2,083 | 2,084 | 2,063 | 2,083 | 2,083 | +10 (+0.48%) | 68,600 |
28 Jan 2020 | JPY | 2,062 | 2,081 | 2,042 | 2,073 | 2,073 | -23 (-1.10%) | 81,400 |
27 Jan 2020 | JPY | 2,148 | 2,148 | 2,094 | 2,096 | 2,096 | -89 (-4.07%) | 110,300 |
24 Jan 2020 | JPY | 2,200 | 2,208 | 2,176 | 2,185 | 2,185 | -25 (-1.13%) | 62,200 |
23 Jan 2020 | JPY | 2,239 | 2,241 | 2,205 | 2,210 | 2,210 | -54 (-2.39%) | 80,500 |
22 Jan 2020 | JPY | 2,259 | 2,279 | 2,245 | 2,264 | 2,264 | -10 (-0.44%) | 61,300 |
21 Jan 2020 | JPY | 2,304 | 2,305 | 2,261 | 2,274 | 2,274 | -30 (-1.30%) | 30,200 |
20 Jan 2020 | JPY | 2,300 | 2,317 | 2,294 | 2,304 | 2,304 | +8 (+0.35%) | 35,000 |
17 Jan 2020 | JPY | 2,280 | 2,311 | 2,280 | 2,296 | 2,296 | +21 (+0.92%) | 34,500 |
16 Jan 2020 | JPY | 2,291 | 2,295 | 2,258 | 2,275 | 2,275 | -20 (-0.87%) | 48,000 |
15 Jan 2020 | JPY | 2,290 | 2,295 | 2,271 | 2,295 | 2,295 | -15 (-0.65%) | 42,000 |
14 Jan 2020 | JPY | 2,310 | 2,332 | 2,286 | 2,310 | 2,310 | +1 (+0.04%) | 77,200 |
10 Jan 2020 | JPY | 2,313 | 2,339 | 2,307 | 2,309 | 2,309 | +3 (+0.13%) | 63,900 |
9 Jan 2020 | JPY | 2,309 | 2,335 | 2,303 | 2,306 | 2,306 | +28 (+1.23%) | 63,200 |
8 Jan 2020 | JPY | 2,305 | 2,305 | 2,248 | 2,278 | 2,278 | -40 (-1.73%) | 94,800 |
7 Jan 2020 | JPY | 2,242 | 2,325 | 2,239 | 2,318 | 2,318 | +79 (+3.53%) | 145,000 |
6 Jan 2020 | JPY | 2,219 | 2,247 | 2,205 | 2,239 | 2,239 | -35 (-1.54%) | 97,600 |
30 Dec 2019 | JPY | 2,268 | 2,278 | 2,235 | 2,274 | 2,274 | -20 (-0.87%) | 76,700 |
27 Dec 2019 | JPY | 2,299 | 2,306 | 2,270 | 2,294 | 2,294 | -70 (-2.96%) | 93,900 |
26 Dec 2019 | JPY | 2,335 | 2,368 | 2,334 | 2,364 | 2,364 | +29 (+1.24%) | 58,400 |
25 Dec 2019 | JPY | 2,360 | 2,360 | 2,324 | 2,335 | 2,335 | -33 (-1.39%) | 57,300 |
24 Dec 2019 | JPY | 2,350 | 2,371 | 2,349 | 2,368 | 2,368 | +21 (+0.89%) | 68,400 |
23 Dec 2019 | JPY | 2,348 | 2,356 | 2,324 | 2,347 | 2,347 | +2 (+0.09%) | 92,000 |
20 Dec 2019 | JPY | 2,361 | 2,362 | 2,333 | 2,345 | 2,345 | -16 (-0.68%) | 118,500 |
19 Dec 2019 | JPY | 2,360 | 2,361 | 2,333 | 2,361 | 2,361 | -9 (-0.38%) | 75,100 |
18 Dec 2019 | JPY | 2,403 | 2,430 | 2,356 | 2,370 | 2,370 | -32 (-1.33%) | 102,100 |
17 Dec 2019 | JPY | 2,410 | 2,410 | 2,374 | 2,402 | 2,402 | 0.0 (0.0%) | 60,900 |
16 Dec 2019 | JPY | 2,428 | 2,435 | 2,399 | 2,402 | 2,402 | -14 (-0.58%) | 42,800 |