Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | JPY | 7,770 | 7,930 | 7,670 | 7,700 | 7,700 | -80 (-1.03%) | 141,200 |
30 Jan 2020 | JPY | 8,000 | 8,070 | 7,630 | 7,780 | 7,780 | -320 (-3.95%) | 202,100 |
29 Jan 2020 | JPY | 8,150 | 8,200 | 7,970 | 8,100 | 8,100 | +10 (+0.12%) | 151,400 |
28 Jan 2020 | JPY | 7,970 | 8,160 | 7,930 | 8,090 | 8,090 | -10 (-0.12%) | 201,100 |
27 Jan 2020 | JPY | 7,940 | 8,170 | 7,770 | 8,100 | 8,100 | +80 (+1.00%) | 294,800 |
24 Jan 2020 | JPY | 7,930 | 8,020 | 7,750 | 8,020 | 8,020 | +40 (+0.50%) | 161,900 |
23 Jan 2020 | JPY | 7,860 | 8,150 | 7,740 | 7,980 | 7,980 | +40 (+0.50%) | 240,500 |
22 Jan 2020 | JPY | 7,980 | 8,000 | 7,780 | 7,940 | 7,940 | +30 (+0.38%) | 144,200 |
21 Jan 2020 | JPY | 7,770 | 7,930 | 7,580 | 7,910 | 7,910 | +40 (+0.51%) | 183,600 |
20 Jan 2020 | JPY | 7,750 | 8,080 | 7,700 | 7,870 | 7,870 | +270 (+3.55%) | 409,800 |
17 Jan 2020 | JPY | 7,570 | 7,850 | 7,520 | 7,600 | 7,600 | +180 (+2.43%) | 360,500 |
16 Jan 2020 | JPY | 7,100 | 7,500 | 7,020 | 7,420 | 7,420 | +610 (+8.96%) | 642,900 |
15 Jan 2020 | JPY | 6,810 | 6,810 | 6,800 | 6,810 | 6,810 | +1,000 (+17.21%) | 139,300 |
14 Jan 2020 | JPY | 6,030 | 6,090 | 5,710 | 5,810 | 5,810 | -160 (-2.68%) | 220,500 |
10 Jan 2020 | JPY | 5,750 | 5,990 | 5,660 | 5,970 | 5,970 | +240 (+4.19%) | 274,800 |
9 Jan 2020 | JPY | 5,820 | 5,820 | 5,660 | 5,730 | 5,730 | 0.0 (0.0%) | 113,800 |
8 Jan 2020 | JPY | 5,690 | 5,840 | 5,610 | 5,730 | 5,730 | -20 (-0.35%) | 124,300 |
7 Jan 2020 | JPY | 5,720 | 5,850 | 5,720 | 5,750 | 5,750 | +100 (+1.77%) | 124,800 |
6 Jan 2020 | JPY | 5,540 | 5,690 | 5,530 | 5,650 | 5,650 | +70 (+1.25%) | 80,100 |
30 Dec 2019 | JPY | 5,560 | 5,600 | 5,480 | 5,580 | 5,580 | +40 (+0.72%) | 42,200 |
27 Dec 2019 | JPY | 5,560 | 5,640 | 5,520 | 5,540 | 5,540 | -50 (-0.89%) | 43,700 |
26 Dec 2019 | JPY | 5,630 | 5,660 | 5,550 | 5,590 | 5,590 | -40 (-0.71%) | 65,300 |
25 Dec 2019 | JPY | 5,530 | 5,650 | 5,500 | 5,630 | 5,630 | +110 (+1.99%) | 75,600 |
24 Dec 2019 | JPY | 5,600 | 5,600 | 5,430 | 5,520 | 5,520 | -100 (-1.78%) | 86,700 |
23 Dec 2019 | JPY | 5,630 | 5,650 | 5,500 | 5,620 | 5,620 | +150 (+2.74%) | 115,000 |
20 Dec 2019 | JPY | 5,420 | 5,510 | 5,400 | 5,470 | 5,470 | +60 (+1.11%) | 67,400 |
19 Dec 2019 | JPY | 5,400 | 5,470 | 5,380 | 5,410 | 5,410 | +10 (+0.19%) | 69,300 |
18 Dec 2019 | JPY | 5,440 | 5,450 | 5,330 | 5,400 | 5,400 | -40 (-0.74%) | 43,200 |
17 Dec 2019 | JPY | 5,300 | 5,450 | 5,280 | 5,440 | 5,440 | +140 (+2.64%) | 81,700 |
16 Dec 2019 | JPY | 5,380 | 5,450 | 5,300 | 5,300 | 5,300 | -70 (-1.30%) | 36,700 |