Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | JPY | 3,600 | 3,650 | 3,460 | 3,460 | 3,460 | -700 (-16.83%) | 1,280,400 |
30 Jan 2020 | JPY | 4,300 | 4,330 | 4,120 | 4,160 | 4,160 | -125 (-2.92%) | 249,500 |
29 Jan 2020 | JPY | 4,400 | 4,400 | 4,250 | 4,285 | 4,285 | -40 (-0.92%) | 178,800 |
28 Jan 2020 | JPY | 4,220 | 4,350 | 4,220 | 4,325 | 4,325 | +35 (+0.82%) | 258,200 |
27 Jan 2020 | JPY | 4,300 | 4,415 | 4,280 | 4,290 | 4,290 | -210 (-4.67%) | 250,500 |
24 Jan 2020 | JPY | 4,595 | 4,605 | 4,405 | 4,500 | 4,500 | -115 (-2.49%) | 404,400 |
23 Jan 2020 | JPY | 4,585 | 4,685 | 4,580 | 4,615 | 4,615 | +20 (+0.44%) | 210,200 |
22 Jan 2020 | JPY | 4,560 | 4,650 | 4,560 | 4,595 | 4,595 | +15 (+0.33%) | 149,200 |
21 Jan 2020 | JPY | 4,610 | 4,615 | 4,515 | 4,580 | 4,580 | -70 (-1.51%) | 131,700 |
20 Jan 2020 | JPY | 4,605 | 4,660 | 4,595 | 4,650 | 4,650 | +70 (+1.53%) | 86,900 |
17 Jan 2020 | JPY | 4,665 | 4,705 | 4,575 | 4,580 | 4,580 | -55 (-1.19%) | 127,500 |
16 Jan 2020 | JPY | 4,650 | 4,650 | 4,570 | 4,635 | 4,635 | -35 (-0.75%) | 129,000 |
15 Jan 2020 | JPY | 4,770 | 4,770 | 4,630 | 4,670 | 4,670 | -50 (-1.06%) | 212,800 |
14 Jan 2020 | JPY | 4,825 | 4,840 | 4,680 | 4,720 | 4,720 | +35 (+0.75%) | 290,900 |
10 Jan 2020 | JPY | 4,680 | 4,755 | 4,650 | 4,685 | 4,685 | +40 (+0.86%) | 340,200 |
9 Jan 2020 | JPY | 4,525 | 4,690 | 4,440 | 4,645 | 4,645 | +255 (+5.81%) | 558,900 |
8 Jan 2020 | JPY | 4,460 | 4,475 | 4,315 | 4,390 | 4,390 | -75 (-1.68%) | 216,000 |
7 Jan 2020 | JPY | 4,370 | 4,500 | 4,355 | 4,465 | 4,465 | +150 (+3.48%) | 196,300 |
6 Jan 2020 | JPY | 4,380 | 4,435 | 4,305 | 4,315 | 4,315 | -115 (-2.60%) | 150,600 |
30 Dec 2019 | JPY | 4,450 | 4,510 | 4,385 | 4,430 | 4,430 | +10 (+0.23%) | 247,300 |
27 Dec 2019 | JPY | 4,315 | 4,460 | 4,315 | 4,420 | 4,420 | +90 (+2.08%) | 285,600 |
26 Dec 2019 | JPY | 4,405 | 4,435 | 4,300 | 4,330 | 4,330 | -55 (-1.25%) | 328,400 |
25 Dec 2019 | JPY | 4,190 | 4,410 | 4,175 | 4,385 | 4,385 | +235 (+5.66%) | 442,400 |
24 Dec 2019 | JPY | 4,095 | 4,165 | 4,045 | 4,150 | 4,150 | +60 (+1.47%) | 139,600 |
23 Dec 2019 | JPY | 4,120 | 4,190 | 4,060 | 4,090 | 4,090 | -25 (-0.61%) | 127,000 |
20 Dec 2019 | JPY | 4,105 | 4,155 | 4,080 | 4,115 | 4,115 | -5 (-0.12%) | 110,900 |
19 Dec 2019 | JPY | 4,210 | 4,225 | 4,115 | 4,120 | 4,120 | -65 (-1.55%) | 113,600 |
18 Dec 2019 | JPY | 4,245 | 4,265 | 4,105 | 4,185 | 4,185 | -60 (-1.41%) | 165,500 |
17 Dec 2019 | JPY | 4,290 | 4,310 | 4,230 | 4,245 | 4,245 | -30 (-0.70%) | 143,900 |
16 Dec 2019 | JPY | 4,250 | 4,315 | 4,220 | 4,275 | 4,275 | +15 (+0.35%) | 129,700 |