Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 2,363 | 2,363 | 2,257 | 2,270 | 2,270 | -103 (-4.34%) | 93,700 |
29 Jan 2020 | JPY | 2,381 | 2,381 | 2,341 | 2,373 | 2,373 | -11 (-0.46%) | 59,800 |
28 Jan 2020 | JPY | 2,350 | 2,390 | 2,332 | 2,384 | 2,384 | -14 (-0.58%) | 95,700 |
27 Jan 2020 | JPY | 2,400 | 2,412 | 2,369 | 2,398 | 2,398 | -38 (-1.56%) | 70,600 |
24 Jan 2020 | JPY | 2,451 | 2,463 | 2,428 | 2,436 | 2,436 | -25 (-1.02%) | 38,100 |
23 Jan 2020 | JPY | 2,495 | 2,498 | 2,458 | 2,461 | 2,461 | -48 (-1.91%) | 44,100 |
22 Jan 2020 | JPY | 2,505 | 2,523 | 2,492 | 2,509 | 2,509 | +16 (+0.64%) | 44,100 |
21 Jan 2020 | JPY | 2,516 | 2,516 | 2,484 | 2,493 | 2,493 | -10 (-0.40%) | 23,100 |
20 Jan 2020 | JPY | 2,514 | 2,539 | 2,501 | 2,503 | 2,503 | -11 (-0.44%) | 32,800 |
17 Jan 2020 | JPY | 2,497 | 2,519 | 2,490 | 2,514 | 2,514 | +17 (+0.68%) | 51,900 |
16 Jan 2020 | JPY | 2,544 | 2,544 | 2,495 | 2,497 | 2,497 | -43 (-1.69%) | 52,500 |
15 Jan 2020 | JPY | 2,559 | 2,559 | 2,525 | 2,540 | 2,540 | -19 (-0.74%) | 65,000 |
14 Jan 2020 | JPY | 2,605 | 2,609 | 2,537 | 2,559 | 2,559 | -40 (-1.54%) | 69,500 |
10 Jan 2020 | JPY | 2,586 | 2,611 | 2,586 | 2,599 | 2,599 | +13 (+0.50%) | 65,800 |
9 Jan 2020 | JPY | 2,588 | 2,623 | 2,579 | 2,586 | 2,586 | +43 (+1.69%) | 83,500 |
8 Jan 2020 | JPY | 2,521 | 2,555 | 2,489 | 2,543 | 2,543 | +21 (+0.83%) | 126,900 |
7 Jan 2020 | JPY | 2,505 | 2,536 | 2,497 | 2,522 | 2,522 | +32 (+1.29%) | 75,600 |
6 Jan 2020 | JPY | 2,442 | 2,513 | 2,439 | 2,490 | 2,490 | -52 (-2.05%) | 78,800 |
30 Dec 2019 | JPY | 2,550 | 2,550 | 2,525 | 2,542 | 2,542 | -20 (-0.78%) | 40,200 |
27 Dec 2019 | JPY | 2,566 | 2,580 | 2,546 | 2,562 | 2,562 | +37 (+1.47%) | 58,300 |
26 Dec 2019 | JPY | 2,520 | 2,548 | 2,506 | 2,525 | 2,525 | +8 (+0.32%) | 48,100 |
25 Dec 2019 | JPY | 2,535 | 2,535 | 2,507 | 2,517 | 2,517 | -26 (-1.02%) | 27,800 |
24 Dec 2019 | JPY | 2,543 | 2,554 | 2,520 | 2,543 | 2,543 | -5 (-0.20%) | 32,000 |
23 Dec 2019 | JPY | 2,596 | 2,597 | 2,543 | 2,548 | 2,548 | -49 (-1.89%) | 52,500 |
20 Dec 2019 | JPY | 2,604 | 2,611 | 2,574 | 2,597 | 2,597 | -7 (-0.27%) | 74,600 |
19 Dec 2019 | JPY | 2,591 | 2,623 | 2,580 | 2,604 | 2,604 | +13 (+0.50%) | 44,200 |
18 Dec 2019 | JPY | 2,591 | 2,613 | 2,570 | 2,591 | 2,591 | -7 (-0.27%) | 90,800 |
17 Dec 2019 | JPY | 2,600 | 2,600 | 2,564 | 2,598 | 2,598 | +22 (+0.85%) | 54,700 |
16 Dec 2019 | JPY | 2,589 | 2,610 | 2,574 | 2,576 | 2,576 | -5 (-0.19%) | 77,700 |
13 Dec 2019 | JPY | 2,574 | 2,591 | 2,542 | 2,581 | 2,581 | +19 (+0.74%) | 141,000 |