Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | JPY | 1,330 | 1,356 | 1,321 | 1,334 | 1,334 | -1 (-0.07%) | 7,000 |
30 Jan 2020 | JPY | 1,398 | 1,398 | 1,310 | 1,335 | 1,335 | -50 (-3.61%) | 15,400 |
29 Jan 2020 | JPY | 1,396 | 1,401 | 1,385 | 1,385 | 1,385 | -16 (-1.14%) | 2,300 |
28 Jan 2020 | JPY | 1,413 | 1,413 | 1,363 | 1,401 | 1,401 | -11 (-0.78%) | 7,300 |
27 Jan 2020 | JPY | 1,430 | 1,430 | 1,407 | 1,412 | 1,412 | -20 (-1.40%) | 4,000 |
24 Jan 2020 | JPY | 1,429 | 1,450 | 1,429 | 1,432 | 1,432 | +4 (+0.28%) | 4,700 |
23 Jan 2020 | JPY | 1,445 | 1,446 | 1,423 | 1,428 | 1,428 | -10 (-0.70%) | 3,300 |
22 Jan 2020 | JPY | 1,451 | 1,460 | 1,438 | 1,438 | 1,438 | -4 (-0.28%) | 2,200 |
21 Jan 2020 | JPY | 1,460 | 1,460 | 1,427 | 1,442 | 1,442 | -13 (-0.89%) | 6,000 |
20 Jan 2020 | JPY | 1,456 | 1,457 | 1,455 | 1,455 | 1,455 | -1 (-0.07%) | 1,100 |
17 Jan 2020 | JPY | 1,460 | 1,460 | 1,452 | 1,456 | 1,456 | +1 (+0.07%) | 2,200 |
16 Jan 2020 | JPY | 1,460 | 1,465 | 1,455 | 1,455 | 1,455 | -5 (-0.34%) | 1,100 |
15 Jan 2020 | JPY | 1,460 | 1,465 | 1,453 | 1,460 | 1,460 | +6 (+0.41%) | 3,000 |
14 Jan 2020 | JPY | 1,460 | 1,464 | 1,453 | 1,454 | 1,454 | -6 (-0.41%) | 2,300 |
10 Jan 2020 | JPY | 1,470 | 1,472 | 1,457 | 1,460 | 1,460 | -9 (-0.61%) | 2,100 |
9 Jan 2020 | JPY | 1,460 | 1,469 | 1,457 | 1,469 | 1,469 | +24 (+1.66%) | 1,900 |
8 Jan 2020 | JPY | 1,454 | 1,457 | 1,445 | 1,445 | 1,445 | -19 (-1.30%) | 3,600 |
7 Jan 2020 | JPY | 1,464 | 1,465 | 1,454 | 1,464 | 1,464 | +13 (+0.90%) | 3,800 |
6 Jan 2020 | JPY | 1,457 | 1,468 | 1,446 | 1,451 | 1,451 | -15 (-1.02%) | 4,000 |
30 Dec 2019 | JPY | 1,451 | 1,470 | 1,450 | 1,466 | 1,466 | +15 (+1.03%) | 2,300 |
27 Dec 2019 | JPY | 1,454 | 1,456 | 1,448 | 1,451 | 1,451 | +3 (+0.21%) | 2,400 |
26 Dec 2019 | JPY | 1,416 | 1,448 | 1,416 | 1,448 | 1,448 | +32 (+2.26%) | 6,900 |
25 Dec 2019 | JPY | 1,431 | 1,436 | 1,416 | 1,416 | 1,416 | -24 (-1.67%) | 4,700 |
24 Dec 2019 | JPY | 1,439 | 1,446 | 1,425 | 1,440 | 1,440 | +2 (+0.14%) | 5,100 |
23 Dec 2019 | JPY | 1,443 | 1,444 | 1,437 | 1,438 | 1,438 | -2 (-0.14%) | 4,500 |
20 Dec 2019 | JPY | 1,461 | 1,461 | 1,440 | 1,440 | 1,440 | -8 (-0.55%) | 4,100 |
19 Dec 2019 | JPY | 1,464 | 1,464 | 1,438 | 1,448 | 1,448 | -19 (-1.30%) | 7,400 |
18 Dec 2019 | JPY | 1,468 | 1,468 | 1,455 | 1,467 | 1,467 | -8 (-0.54%) | 4,400 |
17 Dec 2019 | JPY | 1,486 | 1,486 | 1,472 | 1,475 | 1,475 | -6 (-0.41%) | 3,800 |
16 Dec 2019 | JPY | 1,479 | 1,483 | 1,475 | 1,481 | 1,481 | +8 (+0.54%) | 2,200 |