Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2020 | JPY | 3,815 | 3,975 | 3,810 | 3,880 | 3,880 | -5 (-0.13%) | 154,900 |
24 Jan 2020 | JPY | 3,920 | 3,920 | 3,870 | 3,885 | 3,885 | -30 (-0.77%) | 49,400 |
23 Jan 2020 | JPY | 3,915 | 3,935 | 3,855 | 3,915 | 3,915 | 0.0 (0.0%) | 61,300 |
22 Jan 2020 | JPY | 3,855 | 3,945 | 3,820 | 3,915 | 3,915 | +95 (+2.49%) | 103,200 |
21 Jan 2020 | JPY | 3,920 | 3,925 | 3,815 | 3,820 | 3,820 | -105 (-2.68%) | 102,500 |
20 Jan 2020 | JPY | 3,860 | 3,985 | 3,860 | 3,925 | 3,925 | +95 (+2.48%) | 123,200 |
17 Jan 2020 | JPY | 3,900 | 3,905 | 3,820 | 3,830 | 3,830 | -85 (-2.17%) | 144,800 |
16 Jan 2020 | JPY | 3,970 | 3,970 | 3,750 | 3,915 | 3,915 | -65 (-1.63%) | 222,800 |
15 Jan 2020 | JPY | 3,980 | 4,070 | 3,905 | 3,980 | 3,980 | +60 (+1.53%) | 192,700 |
14 Jan 2020 | JPY | 4,070 | 4,150 | 3,870 | 3,920 | 3,920 | +130 (+3.43%) | 348,400 |
10 Jan 2020 | JPY | 3,780 | 3,820 | 3,715 | 3,790 | 3,790 | -5 (-0.13%) | 178,000 |
9 Jan 2020 | JPY | 3,670 | 3,835 | 3,670 | 3,795 | 3,795 | +190 (+5.27%) | 303,100 |
8 Jan 2020 | JPY | 3,600 | 3,630 | 3,390 | 3,605 | 3,605 | +65 (+1.84%) | 267,300 |
7 Jan 2020 | JPY | 3,435 | 3,620 | 3,435 | 3,540 | 3,540 | +175 (+5.20%) | 323,900 |
6 Jan 2020 | JPY | 3,225 | 3,385 | 3,190 | 3,365 | 3,365 | +175 (+5.49%) | 254,000 |
30 Dec 2019 | JPY | 3,320 | 3,340 | 3,180 | 3,190 | 3,190 | -120 (-3.63%) | 110,000 |
27 Dec 2019 | JPY | 3,290 | 3,330 | 3,260 | 3,310 | 3,310 | +90 (+2.80%) | 193,300 |
26 Dec 2019 | JPY | 3,170 | 3,250 | 3,160 | 3,220 | 3,220 | +95 (+3.04%) | 224,900 |
25 Dec 2019 | JPY | 3,040 | 3,135 | 3,015 | 3,125 | 3,125 | +110 (+3.65%) | 182,600 |
24 Dec 2019 | JPY | 2,948 | 3,035 | 2,945 | 3,015 | 3,015 | +66 (+2.24%) | 74,300 |
23 Dec 2019 | JPY | 3,100 | 3,135 | 2,928 | 2,949 | 2,949 | -101 (-3.31%) | 194,600 |
20 Dec 2019 | JPY | 3,060 | 3,065 | 3,010 | 3,050 | 3,050 | -5 (-0.16%) | 57,700 |
19 Dec 2019 | JPY | 3,075 | 3,100 | 3,025 | 3,055 | 3,055 | +10 (+0.33%) | 70,900 |
18 Dec 2019 | JPY | 3,045 | 3,145 | 2,991 | 3,045 | 3,045 | -35 (-1.14%) | 130,800 |
17 Dec 2019 | JPY | 3,000 | 3,080 | 2,987 | 3,080 | 3,080 | +109 (+3.67%) | 131,700 |
16 Dec 2019 | JPY | 2,918 | 2,988 | 2,904 | 2,971 | 2,971 | +72 (+2.48%) | 102,700 |
13 Dec 2019 | JPY | 2,859 | 2,900 | 2,850 | 2,899 | 2,899 | +82 (+2.91%) | 117,200 |
12 Dec 2019 | JPY | 2,910 | 2,910 | 2,728 | 2,817 | 2,817 | -24 (-0.84%) | 242,000 |
11 Dec 2019 | JPY | 2,850 | 2,920 | 2,829 | 2,841 | 2,841 | -41 (-1.42%) | 221,000 |
10 Dec 2019 | JPY | 3,115 | 3,235 | 2,808 | 2,882 | 2,882 | -218 (-7.03%) | 436,600 |