Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 1,075 | 1,090 | 1,005 | 1,014 | 1,014 | -68 (-6.28%) | 1,006,200 |
29 Jan 2020 | JPY | 1,053 | 1,087 | 1,053 | 1,082 | 1,082 | -1 (-0.09%) | 511,600 |
28 Jan 2020 | JPY | 1,031 | 1,088 | 1,021 | 1,083 | 1,083 | +22 (+2.07%) | 626,200 |
27 Jan 2020 | JPY | 1,020 | 1,074 | 1,006 | 1,061 | 1,061 | -8 (-0.75%) | 855,000 |
24 Jan 2020 | JPY | 1,112 | 1,117 | 1,058 | 1,069 | 1,069 | -47 (-4.21%) | 1,170,500 |
23 Jan 2020 | JPY | 1,126 | 1,132 | 1,116 | 1,116 | 1,116 | -22 (-1.93%) | 438,900 |
22 Jan 2020 | JPY | 1,130 | 1,153 | 1,124 | 1,138 | 1,138 | -10 (-0.87%) | 448,400 |
21 Jan 2020 | JPY | 1,125 | 1,153 | 1,120 | 1,148 | 1,148 | +18 (+1.59%) | 572,700 |
20 Jan 2020 | JPY | 1,148 | 1,154 | 1,127 | 1,130 | 1,130 | -32 (-2.75%) | 590,100 |
17 Jan 2020 | JPY | 1,150 | 1,180 | 1,145 | 1,162 | 1,162 | +10 (+0.87%) | 697,400 |
16 Jan 2020 | JPY | 1,156 | 1,168 | 1,133 | 1,152 | 1,152 | -12 (-1.03%) | 806,100 |
15 Jan 2020 | JPY | 1,180 | 1,195 | 1,160 | 1,164 | 1,164 | -39 (-3.24%) | 961,900 |
14 Jan 2020 | JPY | 1,127 | 1,232 | 1,122 | 1,203 | 1,203 | +76 (+6.74%) | 1,652,300 |
10 Jan 2020 | JPY | 1,145 | 1,145 | 1,102 | 1,127 | 1,127 | -24 (-2.09%) | 1,431,500 |
9 Jan 2020 | JPY | 1,209 | 1,209 | 1,141 | 1,151 | 1,151 | -11 (-0.95%) | 1,014,700 |
8 Jan 2020 | JPY | 1,210 | 1,212 | 1,110 | 1,162 | 1,162 | -61 (-4.99%) | 1,705,000 |
7 Jan 2020 | JPY | 1,225 | 1,239 | 1,218 | 1,223 | 1,223 | +13 (+1.07%) | 575,100 |
6 Jan 2020 | JPY | 1,207 | 1,237 | 1,202 | 1,210 | 1,210 | -57 (-4.50%) | 898,000 |
30 Dec 2019 | JPY | 1,289 | 1,291 | 1,262 | 1,267 | 1,267 | -29 (-2.24%) | 771,300 |
27 Dec 2019 | JPY | 1,277 | 1,315 | 1,265 | 1,296 | 1,296 | +23 (+1.81%) | 975,100 |
26 Dec 2019 | JPY | 1,254 | 1,302 | 1,248 | 1,273 | 1,273 | -8 (-0.62%) | 1,215,600 |
25 Dec 2019 | JPY | 1,305 | 1,306 | 1,270 | 1,281 | 1,281 | -24 (-1.84%) | 922,000 |
24 Dec 2019 | JPY | 1,288 | 1,335 | 1,284 | 1,305 | 1,305 | +22 (+1.71%) | 1,233,800 |
23 Dec 2019 | JPY | 1,336 | 1,339 | 1,258 | 1,283 | 1,283 | -69 (-5.10%) | 2,096,500 |
20 Dec 2019 | JPY | 1,418 | 1,423 | 1,338 | 1,352 | 1,352 | -56 (-3.98%) | 2,276,000 |
19 Dec 2019 | JPY | 1,437 | 1,482 | 1,381 | 1,408 | 1,408 | -14 (-0.98%) | 3,652,600 |
18 Dec 2019 | JPY | 1,350 | 1,443 | 1,335 | 1,422 | 1,422 | +88 (+6.60%) | 4,181,900 |
17 Dec 2019 | JPY | 1,306 | 1,345 | 1,288 | 1,334 | 1,334 | +38 (+2.93%) | 1,663,900 |
16 Dec 2019 | JPY | 1,355 | 1,358 | 1,264 | 1,296 | 1,296 | -82 (-5.95%) | 2,391,700 |
13 Dec 2019 | JPY | 1,275 | 1,425 | 1,262 | 1,378 | 1,378 | +126 (+10.06%) | 4,129,000 |