Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 3,263 | 3,303 | 3,244 | 3,264 | 3,264 | +71 (+2.22%) | 1,543,200 |
5 Feb 2020 | JPY | 3,179 | 3,212 | 3,164 | 3,193 | 3,193 | +84 (+2.70%) | 1,619,100 |
4 Feb 2020 | JPY | 3,084 | 3,121 | 3,063 | 3,109 | 3,109 | +22 (+0.71%) | 857,000 |
3 Feb 2020 | JPY | 3,064 | 3,100 | 3,048 | 3,087 | 3,087 | -77 (-2.43%) | 1,666,900 |
31 Jan 2020 | JPY | 3,172 | 3,200 | 3,155 | 3,164 | 3,164 | -13 (-0.41%) | 1,080,800 |
30 Jan 2020 | JPY | 3,191 | 3,201 | 3,152 | 3,177 | 3,177 | -41 (-1.27%) | 1,400,800 |
29 Jan 2020 | JPY | 3,168 | 3,221 | 3,160 | 3,218 | 3,218 | +52 (+1.64%) | 1,354,200 |
28 Jan 2020 | JPY | 3,130 | 3,172 | 3,111 | 3,166 | 3,166 | -28 (-0.88%) | 1,713,300 |
27 Jan 2020 | JPY | 3,141 | 3,224 | 3,141 | 3,194 | 3,194 | -113 (-3.42%) | 1,759,800 |
24 Jan 2020 | JPY | 3,300 | 3,319 | 3,270 | 3,307 | 3,307 | +2 (+0.06%) | 1,110,600 |
23 Jan 2020 | JPY | 3,376 | 3,376 | 3,304 | 3,305 | 3,305 | -110 (-3.22%) | 1,756,800 |
22 Jan 2020 | JPY | 3,446 | 3,451 | 3,391 | 3,415 | 3,415 | -75 (-2.15%) | 1,408,300 |
21 Jan 2020 | JPY | 3,515 | 3,537 | 3,483 | 3,490 | 3,490 | -43 (-1.22%) | 791,400 |
20 Jan 2020 | JPY | 3,501 | 3,543 | 3,500 | 3,533 | 3,533 | +58 (+1.67%) | 862,500 |
17 Jan 2020 | JPY | 3,471 | 3,493 | 3,461 | 3,475 | 3,475 | -4 (-0.11%) | 947,100 |
16 Jan 2020 | JPY | 3,447 | 3,484 | 3,431 | 3,479 | 3,479 | +50 (+1.46%) | 1,432,700 |
15 Jan 2020 | JPY | 3,512 | 3,517 | 3,418 | 3,429 | 3,429 | -134 (-3.76%) | 1,630,200 |
14 Jan 2020 | JPY | 3,540 | 3,570 | 3,534 | 3,563 | 3,563 | +61 (+1.74%) | 1,312,500 |
10 Jan 2020 | JPY | 3,491 | 3,519 | 3,480 | 3,502 | 3,502 | -2 (-0.06%) | 1,017,600 |
9 Jan 2020 | JPY | 3,495 | 3,510 | 3,468 | 3,504 | 3,504 | +91 (+2.67%) | 1,206,700 |
8 Jan 2020 | JPY | 3,412 | 3,427 | 3,349 | 3,413 | 3,413 | -20 (-0.58%) | 1,523,500 |
7 Jan 2020 | JPY | 3,429 | 3,449 | 3,392 | 3,433 | 3,433 | -34 (-0.98%) | 1,365,400 |
6 Jan 2020 | JPY | 3,451 | 3,504 | 3,427 | 3,467 | 3,467 | -77 (-2.17%) | 1,294,000 |
30 Dec 2019 | JPY | 3,515 | 3,556 | 3,476 | 3,544 | 3,544 | +13 (+0.37%) | 900,200 |
27 Dec 2019 | JPY | 3,483 | 3,558 | 3,482 | 3,531 | 3,531 | +32 (+0.91%) | 829,600 |
26 Dec 2019 | JPY | 3,470 | 3,499 | 3,457 | 3,499 | 3,499 | +30 (+0.86%) | 566,600 |
25 Dec 2019 | JPY | 3,496 | 3,498 | 3,467 | 3,469 | 3,469 | +2 (+0.06%) | 469,100 |
24 Dec 2019 | JPY | 3,494 | 3,509 | 3,455 | 3,467 | 3,467 | -2 (-0.06%) | 672,500 |
23 Dec 2019 | JPY | 3,513 | 3,520 | 3,447 | 3,469 | 3,469 | -77 (-2.17%) | 1,326,700 |
20 Dec 2019 | JPY | 3,568 | 3,587 | 3,527 | 3,546 | 3,546 | +1 (+0.03%) | 1,509,000 |