Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | JPY | 1,569 | 1,595 | 1,559 | 1,569 | 1,569 | -34 (-2.12%) | 354,400 |
31 Jan 2020 | JPY | 1,624 | 1,638 | 1,601 | 1,603 | 1,603 | -39 (-2.38%) | 260,400 |
30 Jan 2020 | JPY | 1,653 | 1,675 | 1,635 | 1,642 | 1,642 | +5 (+0.31%) | 390,000 |
29 Jan 2020 | JPY | 1,634 | 1,647 | 1,595 | 1,637 | 1,637 | +5 (+0.31%) | 282,600 |
28 Jan 2020 | JPY | 1,650 | 1,661 | 1,623 | 1,632 | 1,632 | -36 (-2.16%) | 295,600 |
27 Jan 2020 | JPY | 1,655 | 1,678 | 1,645 | 1,668 | 1,668 | -14 (-0.83%) | 205,600 |
24 Jan 2020 | JPY | 1,694 | 1,694 | 1,669 | 1,682 | 1,682 | -16 (-0.94%) | 221,900 |
23 Jan 2020 | JPY | 1,714 | 1,730 | 1,688 | 1,698 | 1,698 | -15 (-0.88%) | 204,800 |
22 Jan 2020 | JPY | 1,708 | 1,714 | 1,691 | 1,713 | 1,713 | +13 (+0.76%) | 187,400 |
21 Jan 2020 | JPY | 1,704 | 1,705 | 1,675 | 1,700 | 1,700 | +4 (+0.24%) | 180,000 |
20 Jan 2020 | JPY | 1,684 | 1,712 | 1,674 | 1,696 | 1,696 | +32 (+1.92%) | 253,100 |
17 Jan 2020 | JPY | 1,701 | 1,701 | 1,653 | 1,664 | 1,664 | -34 (-2.00%) | 375,900 |
16 Jan 2020 | JPY | 1,730 | 1,731 | 1,690 | 1,698 | 1,698 | -32 (-1.85%) | 212,000 |
15 Jan 2020 | JPY | 1,756 | 1,757 | 1,724 | 1,730 | 1,730 | 0.0 (0.0%) | 202,500 |
14 Jan 2020 | JPY | 1,721 | 1,731 | 1,685 | 1,730 | 1,730 | -1 (-0.06%) | 473,800 |
10 Jan 2020 | JPY | 1,785 | 1,785 | 1,713 | 1,731 | 1,731 | -52 (-2.92%) | 521,200 |
9 Jan 2020 | JPY | 1,844 | 1,848 | 1,777 | 1,783 | 1,783 | -31 (-1.71%) | 383,300 |
8 Jan 2020 | JPY | 1,852 | 1,853 | 1,783 | 1,814 | 1,814 | -48 (-2.58%) | 497,000 |
7 Jan 2020 | JPY | 1,795 | 1,866 | 1,788 | 1,862 | 1,862 | +87 (+4.90%) | 1,007,900 |
6 Jan 2020 | JPY | 1,718 | 1,780 | 1,707 | 1,775 | 1,775 | +51 (+2.96%) | 478,800 |
30 Dec 2019 | JPY | 1,723 | 1,732 | 1,699 | 1,724 | 1,724 | +4 (+0.23%) | 283,600 |
27 Dec 2019 | JPY | 1,717 | 1,735 | 1,697 | 1,720 | 1,720 | +17 (+1.00%) | 397,200 |
26 Dec 2019 | JPY | 1,685 | 1,714 | 1,670 | 1,703 | 1,703 | +7 (+0.41%) | 265,400 |
25 Dec 2019 | JPY | 1,745 | 1,745 | 1,690 | 1,696 | 1,696 | -38 (-2.19%) | 334,200 |
24 Dec 2019 | JPY | 1,725 | 1,745 | 1,712 | 1,734 | 1,734 | +15 (+0.87%) | 257,100 |
23 Dec 2019 | JPY | 1,716 | 1,723 | 1,690 | 1,719 | 1,719 | +21 (+1.24%) | 315,800 |
20 Dec 2019 | JPY | 1,700 | 1,729 | 1,686 | 1,698 | 1,698 | +32 (+1.92%) | 439,100 |
19 Dec 2019 | JPY | 1,660 | 1,670 | 1,633 | 1,666 | 1,666 | -13 (-0.77%) | 386,700 |
18 Dec 2019 | JPY | 1,678 | 1,734 | 1,666 | 1,679 | 1,679 | +21 (+1.27%) | 696,000 |
17 Dec 2019 | JPY | 1,657 | 1,677 | 1,630 | 1,658 | 1,658 | +11 (+0.67%) | 360,100 |