Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,463 | 1,504 | 1,463 | 1,492 | 1,492 | +36 (+2.47%) | 50,300 |
5 Feb 2020 | JPY | 1,463 | 1,471 | 1,442 | 1,456 | 1,456 | +10 (+0.69%) | 35,000 |
4 Feb 2020 | JPY | 1,427 | 1,452 | 1,419 | 1,446 | 1,446 | +18 (+1.26%) | 55,800 |
3 Feb 2020 | JPY | 1,413 | 1,439 | 1,413 | 1,428 | 1,428 | -37 (-2.53%) | 56,800 |
31 Jan 2020 | JPY | 1,457 | 1,504 | 1,457 | 1,465 | 1,465 | -22 (-1.48%) | 66,700 |
30 Jan 2020 | JPY | 1,524 | 1,531 | 1,469 | 1,487 | 1,487 | -43 (-2.81%) | 70,200 |
29 Jan 2020 | JPY | 1,505 | 1,535 | 1,505 | 1,530 | 1,530 | +13 (+0.86%) | 38,600 |
28 Jan 2020 | JPY | 1,495 | 1,534 | 1,495 | 1,517 | 1,517 | -9 (-0.59%) | 46,000 |
27 Jan 2020 | JPY | 1,525 | 1,559 | 1,510 | 1,526 | 1,526 | -22 (-1.42%) | 38,600 |
24 Jan 2020 | JPY | 1,564 | 1,580 | 1,544 | 1,548 | 1,548 | -25 (-1.59%) | 47,300 |
23 Jan 2020 | JPY | 1,594 | 1,601 | 1,570 | 1,573 | 1,573 | -22 (-1.38%) | 39,200 |
22 Jan 2020 | JPY | 1,594 | 1,614 | 1,593 | 1,595 | 1,595 | -17 (-1.05%) | 40,100 |
21 Jan 2020 | JPY | 1,621 | 1,636 | 1,600 | 1,612 | 1,612 | -12 (-0.74%) | 32,800 |
20 Jan 2020 | JPY | 1,607 | 1,633 | 1,607 | 1,624 | 1,624 | +14 (+0.87%) | 20,200 |
17 Jan 2020 | JPY | 1,596 | 1,626 | 1,596 | 1,610 | 1,610 | +14 (+0.88%) | 40,900 |
16 Jan 2020 | JPY | 1,594 | 1,612 | 1,591 | 1,596 | 1,596 | -5 (-0.31%) | 28,000 |
15 Jan 2020 | JPY | 1,617 | 1,630 | 1,595 | 1,601 | 1,601 | -26 (-1.60%) | 37,000 |
14 Jan 2020 | JPY | 1,697 | 1,697 | 1,614 | 1,627 | 1,627 | -38 (-2.28%) | 48,900 |
10 Jan 2020 | JPY | 1,665 | 1,678 | 1,656 | 1,665 | 1,665 | +20 (+1.22%) | 31,700 |
9 Jan 2020 | JPY | 1,642 | 1,665 | 1,642 | 1,645 | 1,645 | +19 (+1.17%) | 30,700 |
8 Jan 2020 | JPY | 1,625 | 1,636 | 1,580 | 1,626 | 1,626 | -28 (-1.69%) | 55,600 |
7 Jan 2020 | JPY | 1,593 | 1,669 | 1,592 | 1,654 | 1,654 | +46 (+2.86%) | 52,100 |
6 Jan 2020 | JPY | 1,611 | 1,623 | 1,599 | 1,608 | 1,608 | -43 (-2.60%) | 52,200 |
30 Dec 2019 | JPY | 1,697 | 1,697 | 1,649 | 1,651 | 1,651 | -43 (-2.54%) | 38,900 |
27 Dec 2019 | JPY | 1,704 | 1,706 | 1,672 | 1,694 | 1,694 | +10 (+0.59%) | 46,100 |
26 Dec 2019 | JPY | 1,659 | 1,684 | 1,659 | 1,684 | 1,684 | +16 (+0.96%) | 34,700 |
25 Dec 2019 | JPY | 1,651 | 1,668 | 1,651 | 1,668 | 1,668 | -2 (-0.12%) | 21,400 |
24 Dec 2019 | JPY | 1,647 | 1,673 | 1,647 | 1,670 | 1,670 | +3 (+0.18%) | 21,900 |
23 Dec 2019 | JPY | 1,663 | 1,685 | 1,656 | 1,667 | 1,667 | +5 (+0.30%) | 31,600 |
20 Dec 2019 | JPY | 1,715 | 1,716 | 1,655 | 1,662 | 1,662 | -48 (-2.81%) | 134,300 |