Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | JPY | 4,620 | 4,660 | 4,555 | 4,575 | 4,575 | -90 (-1.93%) | 131,100 |
3 Feb 2020 | JPY | 4,615 | 4,770 | 4,585 | 4,665 | 4,665 | -55 (-1.17%) | 139,700 |
31 Jan 2020 | JPY | 4,760 | 4,930 | 4,695 | 4,720 | 4,720 | -160 (-3.28%) | 189,000 |
30 Jan 2020 | JPY | 4,920 | 5,070 | 4,860 | 4,880 | 4,880 | -120 (-2.40%) | 111,000 |
29 Jan 2020 | JPY | 5,290 | 5,290 | 5,000 | 5,000 | 5,000 | -320 (-6.02%) | 126,300 |
28 Jan 2020 | JPY | 5,300 | 5,450 | 5,280 | 5,320 | 5,320 | -60 (-1.12%) | 75,500 |
27 Jan 2020 | JPY | 5,250 | 5,410 | 5,250 | 5,380 | 5,380 | -60 (-1.10%) | 60,000 |
24 Jan 2020 | JPY | 5,370 | 5,480 | 5,340 | 5,440 | 5,440 | +70 (+1.30%) | 48,000 |
23 Jan 2020 | JPY | 5,430 | 5,490 | 5,360 | 5,370 | 5,370 | -160 (-2.89%) | 70,100 |
22 Jan 2020 | JPY | 5,480 | 5,630 | 5,480 | 5,530 | 5,530 | +30 (+0.55%) | 57,900 |
21 Jan 2020 | JPY | 5,340 | 5,500 | 5,330 | 5,500 | 5,500 | +190 (+3.58%) | 89,200 |
20 Jan 2020 | JPY | 5,250 | 5,340 | 5,230 | 5,310 | 5,310 | +50 (+0.95%) | 37,200 |
17 Jan 2020 | JPY | 5,430 | 5,430 | 5,230 | 5,260 | 5,260 | -110 (-2.05%) | 82,800 |
16 Jan 2020 | JPY | 5,440 | 5,540 | 5,370 | 5,370 | 5,370 | -160 (-2.89%) | 81,100 |
15 Jan 2020 | JPY | 5,490 | 5,530 | 5,370 | 5,530 | 5,530 | +110 (+2.03%) | 57,100 |
14 Jan 2020 | JPY | 5,630 | 5,650 | 5,410 | 5,420 | 5,420 | -110 (-1.99%) | 99,600 |
10 Jan 2020 | JPY | 5,690 | 5,700 | 5,510 | 5,530 | 5,530 | -140 (-2.47%) | 149,900 |
9 Jan 2020 | JPY | 5,580 | 5,680 | 5,520 | 5,670 | 5,670 | +190 (+3.47%) | 114,500 |
8 Jan 2020 | JPY | 5,520 | 5,540 | 5,340 | 5,480 | 5,480 | -60 (-1.08%) | 121,800 |
7 Jan 2020 | JPY | 5,510 | 5,620 | 5,500 | 5,540 | 5,540 | +140 (+2.59%) | 140,800 |
6 Jan 2020 | JPY | 5,380 | 5,510 | 5,360 | 5,400 | 5,400 | -100 (-1.82%) | 134,500 |
30 Dec 2019 | JPY | 5,490 | 5,540 | 5,380 | 5,500 | 5,500 | +10 (+0.18%) | 130,700 |
27 Dec 2019 | JPY | 5,440 | 5,550 | 5,400 | 5,490 | 5,490 | +20 (+0.37%) | 181,900 |
26 Dec 2019 | JPY | 5,340 | 5,580 | 5,210 | 5,470 | 5,470 | +80 (+1.48%) | 540,800 |
25 Dec 2019 | JPY | 5,100 | 5,390 | 4,995 | 5,390 | 5,390 | +705 (+15.05%) | 888,000 |
24 Dec 2019 | JPY | 4,630 | 4,710 | 4,585 | 4,685 | 4,685 | +125 (+2.74%) | 200,700 |
23 Dec 2019 | JPY | 4,520 | 4,570 | 4,455 | 4,560 | 4,560 | +95 (+2.13%) | 128,200 |
20 Dec 2019 | JPY | 4,380 | 4,500 | 4,365 | 4,465 | 4,465 | +140 (+3.24%) | 158,400 |
19 Dec 2019 | JPY | 4,260 | 4,355 | 4,260 | 4,325 | 4,325 | +50 (+1.17%) | 63,800 |
18 Dec 2019 | JPY | 4,275 | 4,285 | 4,225 | 4,275 | 4,275 | 0.0 (0.0%) | 43,500 |