Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,210 | 1,239 | 1,207 | 1,239 | 1,239 | +24 (+1.98%) | 123,800 |
5 Feb 2020 | JPY | 1,238 | 1,248 | 1,203 | 1,215 | 1,215 | +7 (+0.58%) | 82,900 |
4 Feb 2020 | JPY | 1,197 | 1,233 | 1,184 | 1,208 | 1,208 | +25 (+2.11%) | 105,900 |
3 Feb 2020 | JPY | 1,136 | 1,193 | 1,136 | 1,183 | 1,183 | -12 (-1.00%) | 151,100 |
31 Jan 2020 | JPY | 1,202 | 1,225 | 1,189 | 1,195 | 1,195 | -16 (-1.32%) | 157,500 |
30 Jan 2020 | JPY | 1,253 | 1,268 | 1,182 | 1,211 | 1,211 | -56 (-4.42%) | 201,400 |
29 Jan 2020 | JPY | 1,321 | 1,329 | 1,264 | 1,267 | 1,267 | -52 (-3.94%) | 113,300 |
28 Jan 2020 | JPY | 1,264 | 1,336 | 1,264 | 1,319 | 1,319 | +42 (+3.29%) | 108,100 |
27 Jan 2020 | JPY | 1,286 | 1,320 | 1,268 | 1,277 | 1,277 | -47 (-3.55%) | 163,900 |
24 Jan 2020 | JPY | 1,384 | 1,384 | 1,302 | 1,324 | 1,324 | -59 (-4.27%) | 200,500 |
23 Jan 2020 | JPY | 1,402 | 1,418 | 1,373 | 1,383 | 1,383 | -26 (-1.85%) | 143,900 |
22 Jan 2020 | JPY | 1,480 | 1,497 | 1,399 | 1,409 | 1,409 | -57 (-3.89%) | 247,000 |
21 Jan 2020 | JPY | 1,398 | 1,488 | 1,390 | 1,466 | 1,466 | +48 (+3.39%) | 179,500 |
20 Jan 2020 | JPY | 1,400 | 1,427 | 1,372 | 1,418 | 1,418 | +47 (+3.43%) | 205,700 |
17 Jan 2020 | JPY | 1,332 | 1,397 | 1,309 | 1,371 | 1,371 | +78 (+6.03%) | 279,800 |
16 Jan 2020 | JPY | 1,322 | 1,350 | 1,279 | 1,293 | 1,293 | +15 (+1.17%) | 245,000 |
15 Jan 2020 | JPY | 1,216 | 1,292 | 1,208 | 1,278 | 1,278 | +73 (+6.06%) | 221,000 |
14 Jan 2020 | JPY | 1,201 | 1,213 | 1,183 | 1,205 | 1,205 | +25 (+2.12%) | 111,700 |
10 Jan 2020 | JPY | 1,192 | 1,212 | 1,171 | 1,180 | 1,180 | -12 (-1.01%) | 51,800 |
9 Jan 2020 | JPY | 1,208 | 1,227 | 1,172 | 1,192 | 1,192 | +6 (+0.51%) | 167,900 |
8 Jan 2020 | JPY | 1,200 | 1,220 | 1,160 | 1,186 | 1,186 | -44 (-3.58%) | 164,500 |
7 Jan 2020 | JPY | 1,239 | 1,250 | 1,224 | 1,230 | 1,230 | -2 (-0.16%) | 111,100 |
6 Jan 2020 | JPY | 1,203 | 1,240 | 1,190 | 1,232 | 1,232 | +19 (+1.57%) | 142,000 |
30 Dec 2019 | JPY | 1,177 | 1,215 | 1,163 | 1,213 | 1,213 | +41 (+3.50%) | 190,100 |
27 Dec 2019 | JPY | 1,138 | 1,178 | 1,138 | 1,172 | 1,172 | +20 (+1.74%) | 89,200 |
26 Dec 2019 | JPY | 1,155 | 1,167 | 1,142 | 1,152 | 1,152 | -3 (-0.26%) | 80,800 |
25 Dec 2019 | JPY | 1,188 | 1,188 | 1,146 | 1,155 | 1,155 | -20 (-1.70%) | 104,400 |
24 Dec 2019 | JPY | 1,146 | 1,184 | 1,141 | 1,175 | 1,175 | +22 (+1.91%) | 149,600 |
23 Dec 2019 | JPY | 1,129 | 1,166 | 1,121 | 1,153 | 1,153 | +44 (+3.97%) | 200,200 |
20 Dec 2019 | JPY | 1,108 | 1,121 | 1,092 | 1,109 | 1,109 | +1 (+0.09%) | 64,000 |