Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 1,903 | 1,925 | 1,881 | 1,888 | 1,888 | -23 (-1.20%) | 1,711,900 |
29 Jan 2020 | JPY | 1,910 | 1,922 | 1,900 | 1,911 | 1,911 | +1 (+0.05%) | 1,281,600 |
28 Jan 2020 | JPY | 1,885 | 1,913 | 1,878 | 1,910 | 1,910 | +8 (+0.42%) | 1,433,300 |
27 Jan 2020 | JPY | 1,904 | 1,912 | 1,885 | 1,902 | 1,902 | -22 (-1.14%) | 1,328,400 |
24 Jan 2020 | JPY | 1,935 | 1,935 | 1,918 | 1,924 | 1,924 | -15 (-0.77%) | 732,200 |
23 Jan 2020 | JPY | 1,940 | 1,951 | 1,933 | 1,939 | 1,939 | -20 (-1.02%) | 902,800 |
22 Jan 2020 | JPY | 1,943 | 1,962 | 1,939 | 1,959 | 1,959 | +5 (+0.26%) | 827,100 |
21 Jan 2020 | JPY | 1,962 | 1,965 | 1,940 | 1,954 | 1,954 | -16 (-0.81%) | 756,400 |
20 Jan 2020 | JPY | 1,953 | 1,974 | 1,950 | 1,970 | 1,970 | +17 (+0.87%) | 521,100 |
17 Jan 2020 | JPY | 1,957 | 1,964 | 1,945 | 1,953 | 1,953 | +11 (+0.57%) | 854,400 |
16 Jan 2020 | JPY | 1,958 | 1,958 | 1,929 | 1,942 | 1,942 | -11 (-0.56%) | 845,100 |
15 Jan 2020 | JPY | 1,977 | 1,979 | 1,946 | 1,953 | 1,953 | -32 (-1.61%) | 807,000 |
14 Jan 2020 | JPY | 1,977 | 1,994 | 1,971 | 1,985 | 1,985 | +25 (+1.28%) | 1,486,900 |
10 Jan 2020 | JPY | 1,960 | 1,965 | 1,948 | 1,960 | 1,960 | +22 (+1.14%) | 1,281,400 |
9 Jan 2020 | JPY | 1,931 | 1,947 | 1,925 | 1,938 | 1,938 | +55 (+2.92%) | 1,310,600 |
8 Jan 2020 | JPY | 1,884 | 1,891 | 1,854 | 1,883 | 1,883 | -54 (-2.79%) | 1,503,100 |
7 Jan 2020 | JPY | 1,946 | 1,954 | 1,927 | 1,937 | 1,937 | +18 (+0.94%) | 1,200,700 |
6 Jan 2020 | JPY | 1,890 | 1,922 | 1,882 | 1,919 | 1,919 | +15 (+0.79%) | 1,518,600 |
30 Dec 2019 | JPY | 1,910 | 1,917 | 1,897 | 1,904 | 1,904 | -24 (-1.24%) | 688,000 |
27 Dec 2019 | JPY | 1,920 | 1,936 | 1,909 | 1,928 | 1,928 | +9 (+0.47%) | 972,900 |
26 Dec 2019 | JPY | 1,908 | 1,920 | 1,903 | 1,919 | 1,919 | +20 (+1.05%) | 802,200 |
25 Dec 2019 | JPY | 1,914 | 1,914 | 1,894 | 1,899 | 1,899 | -11 (-0.58%) | 535,300 |
24 Dec 2019 | JPY | 1,916 | 1,919 | 1,905 | 1,910 | 1,910 | +9 (+0.47%) | 1,005,900 |
23 Dec 2019 | JPY | 1,919 | 1,919 | 1,898 | 1,901 | 1,901 | -11 (-0.58%) | 787,200 |
20 Dec 2019 | JPY | 1,915 | 1,919 | 1,901 | 1,912 | 1,912 | +10 (+0.53%) | 1,102,600 |
19 Dec 2019 | JPY | 1,902 | 1,907 | 1,890 | 1,902 | 1,902 | -3 (-0.16%) | 777,400 |
18 Dec 2019 | JPY | 1,923 | 1,925 | 1,899 | 1,905 | 1,905 | -6 (-0.31%) | 1,189,500 |
17 Dec 2019 | JPY | 1,919 | 1,924 | 1,902 | 1,911 | 1,911 | +3 (+0.16%) | 1,060,600 |
16 Dec 2019 | JPY | 1,915 | 1,918 | 1,906 | 1,908 | 1,908 | -11 (-0.57%) | 910,900 |
13 Dec 2019 | JPY | 1,915 | 1,924 | 1,904 | 1,919 | 1,919 | +44 (+2.35%) | 2,143,500 |