Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 2,939 | 2,971 | 2,926 | 2,942 | 2,942 | +79 (+2.76%) | 696,000 |
5 Feb 2020 | JPY | 2,823 | 2,881 | 2,823 | 2,863 | 2,863 | +43 (+1.52%) | 673,900 |
4 Feb 2020 | JPY | 2,846 | 2,846 | 2,820 | 2,820 | 2,820 | -27 (-0.95%) | 738,500 |
3 Feb 2020 | JPY | 2,800 | 2,863 | 2,782 | 2,847 | 2,847 | -85 (-2.90%) | 1,127,500 |
31 Jan 2020 | JPY | 2,932 | 2,965 | 2,912 | 2,932 | 2,932 | +50 (+1.73%) | 793,700 |
30 Jan 2020 | JPY | 2,932 | 2,945 | 2,880 | 2,882 | 2,882 | -79 (-2.67%) | 778,600 |
29 Jan 2020 | JPY | 2,927 | 2,968 | 2,910 | 2,961 | 2,961 | +52 (+1.79%) | 709,200 |
28 Jan 2020 | JPY | 2,887 | 2,913 | 2,878 | 2,909 | 2,909 | -51 (-1.72%) | 614,400 |
27 Jan 2020 | JPY | 2,990 | 2,998 | 2,952 | 2,960 | 2,960 | -110 (-3.58%) | 615,800 |
24 Jan 2020 | JPY | 3,070 | 3,070 | 3,040 | 3,070 | 3,070 | +5 (+0.16%) | 373,100 |
23 Jan 2020 | JPY | 3,065 | 3,080 | 3,055 | 3,065 | 3,065 | -90 (-2.85%) | 557,000 |
22 Jan 2020 | JPY | 3,150 | 3,185 | 3,145 | 3,155 | 3,155 | -5 (-0.16%) | 480,600 |
21 Jan 2020 | JPY | 3,175 | 3,180 | 3,150 | 3,160 | 3,160 | -20 (-0.63%) | 320,100 |
20 Jan 2020 | JPY | 3,155 | 3,200 | 3,155 | 3,180 | 3,180 | +25 (+0.79%) | 252,900 |
17 Jan 2020 | JPY | 3,060 | 3,160 | 3,060 | 3,155 | 3,155 | +100 (+3.27%) | 482,200 |
16 Jan 2020 | JPY | 3,085 | 3,085 | 3,045 | 3,055 | 3,055 | -45 (-1.45%) | 452,400 |
15 Jan 2020 | JPY | 3,095 | 3,110 | 3,070 | 3,100 | 3,100 | -40 (-1.27%) | 489,100 |
14 Jan 2020 | JPY | 3,150 | 3,165 | 3,095 | 3,140 | 3,140 | -25 (-0.79%) | 641,000 |
10 Jan 2020 | JPY | 3,185 | 3,195 | 3,160 | 3,165 | 3,165 | +25 (+0.80%) | 466,600 |
9 Jan 2020 | JPY | 3,140 | 3,175 | 3,130 | 3,140 | 3,140 | +70 (+2.28%) | 508,600 |
8 Jan 2020 | JPY | 3,055 | 3,095 | 3,045 | 3,070 | 3,070 | -55 (-1.76%) | 563,300 |
7 Jan 2020 | JPY | 3,090 | 3,135 | 3,070 | 3,125 | 3,125 | +65 (+2.12%) | 418,700 |
6 Jan 2020 | JPY | 3,080 | 3,095 | 3,015 | 3,060 | 3,060 | -70 (-2.24%) | 771,200 |
30 Dec 2019 | JPY | 3,170 | 3,170 | 3,130 | 3,130 | 3,130 | -80 (-2.49%) | 446,900 |
27 Dec 2019 | JPY | 3,215 | 3,225 | 3,200 | 3,210 | 3,210 | +30 (+0.94%) | 306,100 |
26 Dec 2019 | JPY | 3,120 | 3,185 | 3,120 | 3,180 | 3,180 | +40 (+1.27%) | 254,400 |
25 Dec 2019 | JPY | 3,165 | 3,165 | 3,125 | 3,140 | 3,140 | -25 (-0.79%) | 202,900 |
24 Dec 2019 | JPY | 3,200 | 3,200 | 3,155 | 3,165 | 3,165 | -15 (-0.47%) | 224,000 |
23 Dec 2019 | JPY | 3,185 | 3,190 | 3,165 | 3,180 | 3,180 | +20 (+0.63%) | 378,600 |
20 Dec 2019 | JPY | 3,190 | 3,205 | 3,160 | 3,160 | 3,160 | -10 (-0.32%) | 550,000 |