Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | JPY | 3,090 | 3,190 | 3,080 | 3,175 | 3,175 | +15 (+0.47%) | 147,100 |
31 Jan 2020 | JPY | 3,135 | 3,185 | 3,135 | 3,160 | 3,160 | +15 (+0.48%) | 100,200 |
30 Jan 2020 | JPY | 3,200 | 3,210 | 3,125 | 3,145 | 3,145 | -80 (-2.48%) | 119,900 |
29 Jan 2020 | JPY | 3,205 | 3,230 | 3,205 | 3,225 | 3,225 | +15 (+0.47%) | 76,600 |
28 Jan 2020 | JPY | 3,190 | 3,220 | 3,185 | 3,210 | 3,210 | -25 (-0.77%) | 164,200 |
27 Jan 2020 | JPY | 3,250 | 3,255 | 3,225 | 3,235 | 3,235 | -85 (-2.56%) | 193,500 |
24 Jan 2020 | JPY | 3,360 | 3,365 | 3,320 | 3,320 | 3,320 | +5 (+0.15%) | 131,100 |
23 Jan 2020 | JPY | 3,345 | 3,345 | 3,315 | 3,315 | 3,315 | -60 (-1.78%) | 80,300 |
22 Jan 2020 | JPY | 3,360 | 3,380 | 3,345 | 3,375 | 3,375 | +15 (+0.45%) | 90,700 |
21 Jan 2020 | JPY | 3,380 | 3,390 | 3,345 | 3,360 | 3,360 | -30 (-0.88%) | 58,600 |
20 Jan 2020 | JPY | 3,380 | 3,405 | 3,380 | 3,390 | 3,390 | +15 (+0.44%) | 64,100 |
17 Jan 2020 | JPY | 3,385 | 3,390 | 3,355 | 3,375 | 3,375 | +35 (+1.05%) | 134,400 |
16 Jan 2020 | JPY | 3,345 | 3,355 | 3,315 | 3,340 | 3,340 | -15 (-0.45%) | 76,900 |
15 Jan 2020 | JPY | 3,370 | 3,385 | 3,350 | 3,355 | 3,355 | -25 (-0.74%) | 95,100 |
14 Jan 2020 | JPY | 3,400 | 3,415 | 3,355 | 3,380 | 3,380 | +20 (+0.60%) | 136,100 |
10 Jan 2020 | JPY | 3,355 | 3,375 | 3,350 | 3,360 | 3,360 | +15 (+0.45%) | 83,600 |
9 Jan 2020 | JPY | 3,350 | 3,360 | 3,325 | 3,345 | 3,345 | +95 (+2.92%) | 111,700 |
8 Jan 2020 | JPY | 3,260 | 3,275 | 3,205 | 3,250 | 3,250 | -55 (-1.66%) | 134,100 |
7 Jan 2020 | JPY | 3,300 | 3,320 | 3,270 | 3,305 | 3,305 | +35 (+1.07%) | 140,000 |
6 Jan 2020 | JPY | 3,260 | 3,285 | 3,250 | 3,270 | 3,270 | -40 (-1.21%) | 147,500 |
30 Dec 2019 | JPY | 3,285 | 3,310 | 3,270 | 3,310 | 3,310 | +40 (+1.22%) | 98,600 |
27 Dec 2019 | JPY | 3,260 | 3,295 | 3,250 | 3,270 | 3,270 | +20 (+0.62%) | 427,600 |
26 Dec 2019 | JPY | 3,210 | 3,250 | 3,210 | 3,250 | 3,250 | +15 (+0.46%) | 130,300 |
25 Dec 2019 | JPY | 3,265 | 3,270 | 3,215 | 3,235 | 3,235 | -45 (-1.37%) | 80,000 |
24 Dec 2019 | JPY | 3,315 | 3,315 | 3,260 | 3,280 | 3,280 | -5 (-0.15%) | 79,400 |
23 Dec 2019 | JPY | 3,350 | 3,350 | 3,280 | 3,285 | 3,285 | -85 (-2.52%) | 129,300 |
20 Dec 2019 | JPY | 3,375 | 3,380 | 3,345 | 3,370 | 3,370 | 0.0 (0.0%) | 110,000 |
19 Dec 2019 | JPY | 3,350 | 3,380 | 3,340 | 3,370 | 3,370 | +55 (+1.66%) | 113,100 |
18 Dec 2019 | JPY | 3,380 | 3,380 | 3,305 | 3,315 | 3,315 | -60 (-1.78%) | 134,600 |
17 Dec 2019 | JPY | 3,375 | 3,375 | 3,340 | 3,375 | 3,375 | +15 (+0.45%) | 112,800 |