Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | JPY | 1,505 | 1,524 | 1,500 | 1,502 | 1,502 | -10 (-0.66%) | 230,400 |
30 Jan 2020 | JPY | 1,530 | 1,530 | 1,498 | 1,512 | 1,512 | +2 (+0.13%) | 356,800 |
29 Jan 2020 | JPY | 1,522 | 1,532 | 1,504 | 1,510 | 1,510 | -2 (-0.13%) | 207,300 |
28 Jan 2020 | JPY | 1,520 | 1,520 | 1,497 | 1,512 | 1,512 | -43 (-2.77%) | 225,500 |
27 Jan 2020 | JPY | 1,584 | 1,586 | 1,549 | 1,555 | 1,555 | -69 (-4.25%) | 210,500 |
24 Jan 2020 | JPY | 1,619 | 1,628 | 1,601 | 1,624 | 1,624 | +16 (+1.00%) | 146,900 |
23 Jan 2020 | JPY | 1,640 | 1,646 | 1,600 | 1,608 | 1,608 | -9 (-0.56%) | 161,900 |
22 Jan 2020 | JPY | 1,614 | 1,633 | 1,591 | 1,617 | 1,617 | +3 (+0.19%) | 140,600 |
21 Jan 2020 | JPY | 1,604 | 1,618 | 1,588 | 1,614 | 1,614 | +6 (+0.37%) | 141,400 |
20 Jan 2020 | JPY | 1,572 | 1,608 | 1,572 | 1,608 | 1,608 | +38 (+2.42%) | 118,100 |
17 Jan 2020 | JPY | 1,546 | 1,574 | 1,533 | 1,570 | 1,570 | +38 (+2.48%) | 134,400 |
16 Jan 2020 | JPY | 1,541 | 1,545 | 1,522 | 1,532 | 1,532 | -18 (-1.16%) | 89,800 |
15 Jan 2020 | JPY | 1,540 | 1,551 | 1,523 | 1,550 | 1,550 | +10 (+0.65%) | 127,100 |
14 Jan 2020 | JPY | 1,549 | 1,568 | 1,528 | 1,540 | 1,540 | +2 (+0.13%) | 97,900 |
10 Jan 2020 | JPY | 1,580 | 1,580 | 1,531 | 1,538 | 1,538 | -39 (-2.47%) | 91,600 |
9 Jan 2020 | JPY | 1,571 | 1,592 | 1,570 | 1,577 | 1,577 | +20 (+1.28%) | 86,900 |
8 Jan 2020 | JPY | 1,548 | 1,559 | 1,524 | 1,557 | 1,557 | -10 (-0.64%) | 103,000 |
7 Jan 2020 | JPY | 1,552 | 1,572 | 1,548 | 1,567 | 1,567 | +16 (+1.03%) | 56,000 |
6 Jan 2020 | JPY | 1,542 | 1,556 | 1,526 | 1,551 | 1,551 | -29 (-1.84%) | 149,800 |
30 Dec 2019 | JPY | 1,587 | 1,595 | 1,571 | 1,580 | 1,580 | -8 (-0.50%) | 100,500 |
27 Dec 2019 | JPY | 1,570 | 1,594 | 1,569 | 1,588 | 1,588 | +20 (+1.28%) | 107,900 |
26 Dec 2019 | JPY | 1,521 | 1,568 | 1,507 | 1,568 | 1,568 | +33 (+2.15%) | 144,100 |
25 Dec 2019 | JPY | 1,562 | 1,562 | 1,522 | 1,535 | 1,535 | -39 (-2.48%) | 84,000 |
24 Dec 2019 | JPY | 1,564 | 1,585 | 1,563 | 1,574 | 1,574 | +9 (+0.58%) | 82,900 |
23 Dec 2019 | JPY | 1,575 | 1,579 | 1,560 | 1,565 | 1,565 | -26 (-1.63%) | 115,000 |
20 Dec 2019 | JPY | 1,600 | 1,603 | 1,584 | 1,591 | 1,591 | -6 (-0.38%) | 128,100 |
19 Dec 2019 | JPY | 1,609 | 1,609 | 1,589 | 1,597 | 1,597 | -6 (-0.37%) | 133,900 |
18 Dec 2019 | JPY | 1,603 | 1,611 | 1,578 | 1,603 | 1,603 | +5 (+0.31%) | 260,800 |
17 Dec 2019 | JPY | 1,603 | 1,623 | 1,584 | 1,598 | 1,598 | -45 (-2.74%) | 367,800 |
16 Dec 2019 | JPY | 1,642 | 1,647 | 1,619 | 1,643 | 1,643 | -14 (-0.84%) | 165,900 |