Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,355 | 1,366 | 1,350 | 1,360 | 1,360 | +4 (+0.29%) | 63,500 |
23 Jan 2020 | JPY | 1,369 | 1,370 | 1,350 | 1,356 | 1,356 | -19 (-1.38%) | 42,000 |
22 Jan 2020 | JPY | 1,361 | 1,377 | 1,359 | 1,375 | 1,375 | +14 (+1.03%) | 48,600 |
21 Jan 2020 | JPY | 1,363 | 1,374 | 1,359 | 1,361 | 1,361 | -7 (-0.51%) | 31,900 |
20 Jan 2020 | JPY | 1,350 | 1,377 | 1,350 | 1,368 | 1,368 | +18 (+1.33%) | 46,100 |
17 Jan 2020 | JPY | 1,343 | 1,361 | 1,332 | 1,350 | 1,350 | +3 (+0.22%) | 48,100 |
16 Jan 2020 | JPY | 1,337 | 1,354 | 1,334 | 1,347 | 1,347 | +6 (+0.45%) | 57,000 |
15 Jan 2020 | JPY | 1,347 | 1,355 | 1,331 | 1,341 | 1,341 | -5 (-0.37%) | 62,500 |
14 Jan 2020 | JPY | 1,384 | 1,384 | 1,336 | 1,346 | 1,346 | -38 (-2.75%) | 67,100 |
10 Jan 2020 | JPY | 1,400 | 1,400 | 1,366 | 1,384 | 1,384 | +6 (+0.44%) | 70,400 |
9 Jan 2020 | JPY | 1,345 | 1,384 | 1,344 | 1,378 | 1,378 | +46 (+3.45%) | 105,700 |
8 Jan 2020 | JPY | 1,337 | 1,337 | 1,309 | 1,332 | 1,332 | -23 (-1.70%) | 98,200 |
7 Jan 2020 | JPY | 1,339 | 1,361 | 1,339 | 1,355 | 1,355 | +36 (+2.73%) | 86,500 |
6 Jan 2020 | JPY | 1,289 | 1,325 | 1,287 | 1,319 | 1,319 | -10 (-0.75%) | 81,400 |
30 Dec 2019 | JPY | 1,350 | 1,350 | 1,327 | 1,329 | 1,329 | -34 (-2.49%) | 34,100 |
27 Dec 2019 | JPY | 1,356 | 1,363 | 1,348 | 1,363 | 1,363 | +14 (+1.04%) | 45,400 |
26 Dec 2019 | JPY | 1,353 | 1,355 | 1,329 | 1,349 | 1,349 | +21 (+1.58%) | 67,900 |
25 Dec 2019 | JPY | 1,333 | 1,336 | 1,321 | 1,328 | 1,328 | -20 (-1.48%) | 31,500 |
24 Dec 2019 | JPY | 1,348 | 1,354 | 1,331 | 1,348 | 1,348 | -7 (-0.52%) | 44,800 |
23 Dec 2019 | JPY | 1,355 | 1,364 | 1,338 | 1,355 | 1,355 | +1 (+0.07%) | 89,200 |
20 Dec 2019 | JPY | 1,374 | 1,374 | 1,346 | 1,354 | 1,354 | -14 (-1.02%) | 139,500 |
19 Dec 2019 | JPY | 1,365 | 1,377 | 1,358 | 1,368 | 1,368 | -1 (-0.07%) | 35,100 |
18 Dec 2019 | JPY | 1,379 | 1,379 | 1,356 | 1,369 | 1,369 | -14 (-1.01%) | 67,900 |
17 Dec 2019 | JPY | 1,398 | 1,400 | 1,369 | 1,383 | 1,383 | -15 (-1.07%) | 81,100 |
16 Dec 2019 | JPY | 1,395 | 1,420 | 1,394 | 1,398 | 1,398 | +15 (+1.08%) | 227,800 |
13 Dec 2019 | JPY | 1,400 | 1,402 | 1,378 | 1,383 | 1,383 | +8 (+0.58%) | 103,900 |
12 Dec 2019 | JPY | 1,398 | 1,398 | 1,372 | 1,375 | 1,375 | -10 (-0.72%) | 113,400 |
11 Dec 2019 | JPY | 1,400 | 1,413 | 1,380 | 1,385 | 1,385 | -5 (-0.36%) | 101,900 |
10 Dec 2019 | JPY | 1,383 | 1,398 | 1,377 | 1,390 | 1,390 | 0.0 (0.0%) | 67,400 |
9 Dec 2019 | JPY | 1,397 | 1,404 | 1,368 | 1,390 | 1,390 | +6 (+0.43%) | 84,200 |