Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | JPY | 2,525 | 2,535 | 2,426 | 2,435 | 2,435 | -98 (-3.87%) | 100,600 |
28 Jan 2020 | JPY | 2,365 | 2,538 | 2,350 | 2,533 | 2,533 | +141 (+5.89%) | 151,200 |
27 Jan 2020 | JPY | 2,337 | 2,453 | 2,310 | 2,392 | 2,392 | -7 (-0.29%) | 79,900 |
24 Jan 2020 | JPY | 2,475 | 2,502 | 2,380 | 2,399 | 2,399 | -118 (-4.69%) | 108,300 |
23 Jan 2020 | JPY | 2,435 | 2,569 | 2,333 | 2,517 | 2,517 | +60 (+2.44%) | 149,900 |
22 Jan 2020 | JPY | 2,540 | 2,540 | 2,453 | 2,457 | 2,457 | -80 (-3.15%) | 110,800 |
21 Jan 2020 | JPY | 2,550 | 2,570 | 2,517 | 2,537 | 2,537 | -13 (-0.51%) | 54,300 |
20 Jan 2020 | JPY | 2,546 | 2,571 | 2,535 | 2,550 | 2,550 | -6 (-0.23%) | 38,400 |
17 Jan 2020 | JPY | 2,559 | 2,597 | 2,549 | 2,556 | 2,556 | -24 (-0.93%) | 47,300 |
16 Jan 2020 | JPY | 2,550 | 2,607 | 2,545 | 2,580 | 2,580 | 0.0 (0.0%) | 61,800 |
15 Jan 2020 | JPY | 2,548 | 2,589 | 2,520 | 2,580 | 2,580 | +29 (+1.14%) | 88,700 |
14 Jan 2020 | JPY | 2,606 | 2,606 | 2,536 | 2,551 | 2,551 | -69 (-2.63%) | 128,600 |
10 Jan 2020 | JPY | 2,642 | 2,648 | 2,567 | 2,620 | 2,620 | -28 (-1.06%) | 150,800 |
9 Jan 2020 | JPY | 2,686 | 2,715 | 2,636 | 2,648 | 2,648 | +48 (+1.85%) | 168,900 |
8 Jan 2020 | JPY | 2,690 | 2,702 | 2,511 | 2,600 | 2,600 | -80 (-2.99%) | 266,400 |
7 Jan 2020 | JPY | 2,532 | 2,684 | 2,532 | 2,680 | 2,680 | +156 (+6.18%) | 247,800 |
6 Jan 2020 | JPY | 2,616 | 2,677 | 2,519 | 2,524 | 2,524 | -88 (-3.37%) | 217,800 |
30 Dec 2019 | JPY | 2,680 | 2,688 | 2,585 | 2,612 | 2,612 | -80 (-2.97%) | 217,300 |
27 Dec 2019 | JPY | 2,712 | 2,747 | 2,680 | 2,692 | 2,692 | -33 (-1.21%) | 161,900 |
26 Dec 2019 | JPY | 2,819 | 2,830 | 2,712 | 2,725 | 2,725 | -85 (-3.02%) | 245,900 |
25 Dec 2019 | JPY | 2,730 | 2,840 | 2,661 | 2,810 | 2,810 | +100 (+3.69%) | 282,100 |
24 Dec 2019 | JPY | 2,805 | 2,880 | 2,660 | 2,710 | 2,710 | -73 (-2.62%) | 415,300 |
23 Dec 2019 | JPY | 2,949 | 3,145 | 2,751 | 2,783 | 2,783 | -77 (-2.69%) | 1,011,700 |
20 Dec 2019 | JPY | 2,807 | 2,860 | 2,693 | 2,860 | 2,860 | +82 (+2.95%) | 353,300 |
19 Dec 2019 | JPY | 2,682 | 2,778 | 2,628 | 2,778 | 2,778 | +133 (+5.03%) | 221,000 |
18 Dec 2019 | JPY | 2,640 | 2,711 | 2,580 | 2,645 | 2,645 | +45 (+1.73%) | 183,400 |
17 Dec 2019 | JPY | 2,583 | 2,600 | 2,494 | 2,600 | 2,600 | +57 (+2.24%) | 158,400 |
16 Dec 2019 | JPY | 2,630 | 2,686 | 2,512 | 2,543 | 2,543 | -156 (-5.78%) | 276,000 |
13 Dec 2019 | JPY | 2,736 | 2,830 | 2,655 | 2,699 | 2,699 | -56 (-2.03%) | 268,100 |
12 Dec 2019 | JPY | 2,606 | 2,808 | 2,606 | 2,755 | 2,755 | +115 (+4.36%) | 310,700 |