Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,699 | 1,748 | 1,671 | 1,740 | 1,740 | +77 (+4.63%) | 98,800 |
23 Jan 2020 | JPY | 1,604 | 1,740 | 1,587 | 1,663 | 1,663 | +43 (+2.65%) | 163,200 |
22 Jan 2020 | JPY | 1,570 | 1,662 | 1,560 | 1,620 | 1,620 | +75 (+4.85%) | 171,700 |
21 Jan 2020 | JPY | 1,540 | 1,642 | 1,475 | 1,545 | 1,545 | +145 (+10.36%) | 556,800 |
20 Jan 2020 | JPY | 1,445 | 1,445 | 1,400 | 1,400 | 1,400 | -35 (-2.44%) | 5,400 |
17 Jan 2020 | JPY | 1,430 | 1,448 | 1,376 | 1,435 | 1,435 | -13 (-0.90%) | 41,100 |
16 Jan 2020 | JPY | 1,485 | 1,533 | 1,415 | 1,448 | 1,448 | -7 (-0.48%) | 66,100 |
15 Jan 2020 | JPY | 1,483 | 1,496 | 1,443 | 1,455 | 1,455 | -40 (-2.68%) | 23,400 |
14 Jan 2020 | JPY | 1,509 | 1,510 | 1,483 | 1,495 | 1,495 | +2 (+0.13%) | 11,800 |
10 Jan 2020 | JPY | 1,511 | 1,513 | 1,475 | 1,493 | 1,493 | -7 (-0.47%) | 8,500 |
9 Jan 2020 | JPY | 1,477 | 1,535 | 1,454 | 1,500 | 1,500 | +40 (+2.74%) | 20,100 |
8 Jan 2020 | JPY | 1,512 | 1,512 | 1,435 | 1,460 | 1,460 | -47 (-3.12%) | 47,800 |
7 Jan 2020 | JPY | 1,482 | 1,517 | 1,468 | 1,507 | 1,507 | +19 (+1.28%) | 15,700 |
6 Jan 2020 | JPY | 1,486 | 1,515 | 1,459 | 1,488 | 1,488 | -31 (-2.04%) | 23,500 |
30 Dec 2019 | JPY | 1,428 | 1,600 | 1,428 | 1,519 | 1,519 | +68 (+4.69%) | 110,400 |
27 Dec 2019 | JPY | 1,488 | 1,579 | 1,451 | 1,451 | 1,451 | -48 (-3.20%) | 70,900 |
26 Dec 2019 | JPY | 1,425 | 1,499 | 1,425 | 1,499 | 1,499 | +73 (+5.12%) | 31,400 |
25 Dec 2019 | JPY | 1,436 | 1,444 | 1,410 | 1,426 | 1,426 | +20 (+1.42%) | 17,600 |
24 Dec 2019 | JPY | 1,418 | 1,420 | 1,392 | 1,406 | 1,406 | -4 (-0.28%) | 13,300 |
23 Dec 2019 | JPY | 1,400 | 1,426 | 1,372 | 1,410 | 1,410 | +4 (+0.28%) | 12,100 |
20 Dec 2019 | JPY | 1,441 | 1,470 | 1,406 | 1,406 | 1,406 | -47 (-3.23%) | 21,600 |
19 Dec 2019 | JPY | 1,432 | 1,497 | 1,430 | 1,453 | 1,453 | +3 (+0.21%) | 38,200 |
18 Dec 2019 | JPY | 1,432 | 1,457 | 1,414 | 1,450 | 1,450 | -2 (-0.14%) | 18,400 |
17 Dec 2019 | JPY | 1,470 | 1,495 | 1,382 | 1,452 | 1,452 | -28 (-1.89%) | 54,800 |
16 Dec 2019 | JPY | 1,415 | 1,480 | 1,414 | 1,480 | 1,480 | +66 (+4.67%) | 31,500 |
13 Dec 2019 | JPY | 1,405 | 1,457 | 1,375 | 1,414 | 1,414 | +10 (+0.71%) | 38,200 |
12 Dec 2019 | JPY | 1,331 | 1,429 | 1,301 | 1,404 | 1,404 | +71 (+5.33%) | 63,200 |
11 Dec 2019 | JPY | 1,288 | 1,360 | 1,252 | 1,333 | 1,333 | +28 (+2.15%) | 37,900 |
10 Dec 2019 | JPY | 1,342 | 1,365 | 1,280 | 1,305 | 1,305 | -7 (-0.53%) | 44,600 |
9 Dec 2019 | JPY | 1,400 | 1,414 | 1,312 | 1,312 | 1,312 | -70 (-5.07%) | 36,100 |