Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 1,700 | 1,730 | 1,640 | 1,640 | 1,640 | -95 (-5.48%) | 422,400 |
29 Jan 2020 | JPY | 1,892.5 | 1,920 | 1,712.5 | 1,735 | 1,735 | -192.5 (-9.99%) | 834,600 |
28 Jan 2020 | JPY | 1,872.5 | 1,970 | 1,842.5 | 1,927.5 | 1,927.5 | +155 (+8.74%) | 977,800 |
27 Jan 2020 | JPY | 1,750 | 1,800 | 1,732.5 | 1,772.5 | 1,772.5 | +7.5 (+0.42%) | 258,400 |
24 Jan 2020 | JPY | 1,817.5 | 1,817.5 | 1,745 | 1,765 | 1,765 | -75 (-4.08%) | 274,000 |
23 Jan 2020 | JPY | 1,865 | 1,865 | 1,830 | 1,840 | 1,840 | -25 (-1.34%) | 170,400 |
22 Jan 2020 | JPY | 1,825 | 1,870 | 1,825 | 1,865 | 1,865 | +25 (+1.36%) | 113,400 |
21 Jan 2020 | JPY | 1,845 | 1,860 | 1,820 | 1,840 | 1,840 | -2.5 (-0.14%) | 176,400 |
20 Jan 2020 | JPY | 1,845 | 1,882.5 | 1,827.5 | 1,842.5 | 1,842.5 | -10 (-0.54%) | 149,200 |
17 Jan 2020 | JPY | 1,950 | 1,950 | 1,835 | 1,852.5 | 1,852.5 | -100 (-5.12%) | 530,000 |
16 Jan 2020 | JPY | 1,885 | 1,957.5 | 1,872.5 | 1,952.5 | 1,952.5 | +107.5 (+5.83%) | 516,800 |
15 Jan 2020 | JPY | 1,750 | 1,847.5 | 1,742.5 | 1,845 | 1,845 | +102.5 (+5.88%) | 435,800 |
14 Jan 2020 | JPY | 1,730 | 1,762.5 | 1,722.5 | 1,742.5 | 1,742.5 | +45 (+2.65%) | 322,800 |
10 Jan 2020 | JPY | 1,697.5 | 1,715 | 1,665 | 1,697.5 | 1,697.5 | -17.5 (-1.02%) | 214,200 |
9 Jan 2020 | JPY | 1,735 | 1,750 | 1,697.5 | 1,715 | 1,715 | +12.5 (+0.73%) | 117,400 |
8 Jan 2020 | JPY | 1,722.5 | 1,732.5 | 1,692.5 | 1,702.5 | 1,702.5 | -37.5 (-2.16%) | 149,400 |
7 Jan 2020 | JPY | 1,725 | 1,742.5 | 1,690 | 1,740 | 1,740 | +5 (+0.29%) | 161,200 |
6 Jan 2020 | JPY | 1,732.5 | 1,762.5 | 1,722.5 | 1,735 | 1,735 | -32.5 (-1.84%) | 103,400 |
30 Dec 2019 | JPY | 1,777.5 | 1,780 | 1,757.5 | 1,767.5 | 1,767.5 | -22.5 (-1.26%) | 99,200 |
27 Dec 2019 | JPY | 1,795 | 1,802.5 | 1,780 | 1,790 | 1,790 | -2.5 (-0.14%) | 90,000 |
26 Dec 2019 | JPY | 1,820 | 1,820 | 1,780 | 1,792.5 | 1,792.5 | 0.0 (0.0%) | 156,600 |
25 Dec 2019 | JPY | 1,765 | 1,807.5 | 1,745 | 1,792.5 | 1,792.5 | +2.5 (+0.14%) | 134,000 |
24 Dec 2019 | JPY | 1,792.5 | 1,822.5 | 1,760 | 1,790 | 1,790 | -2.5 (-0.14%) | 213,800 |
23 Dec 2019 | JPY | 1,747.5 | 1,800 | 1,740 | 1,792.5 | 1,792.5 | +72.5 (+4.22%) | 282,200 |
20 Dec 2019 | JPY | 1,747.5 | 1,767.5 | 1,695 | 1,720 | 1,720 | -22.5 (-1.29%) | 189,200 |
19 Dec 2019 | JPY | 1,702.5 | 1,765 | 1,702.5 | 1,742.5 | 1,742.5 | +30 (+1.75%) | 137,800 |
18 Dec 2019 | JPY | 1,710 | 1,720 | 1,687.5 | 1,712.5 | 1,712.5 | -7.5 (-0.44%) | 115,600 |
17 Dec 2019 | JPY | 1,695 | 1,730 | 1,670 | 1,720 | 1,720 | +17.5 (+1.03%) | 147,800 |
16 Dec 2019 | JPY | 1,650 | 1,720 | 1,635 | 1,702.5 | 1,702.5 | +42.5 (+2.56%) | 243,800 |
13 Dec 2019 | JPY | 1,715 | 1,715 | 1,647.5 | 1,660 | 1,660 | -35 (-2.06%) | 224,600 |