Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 3,250 | 3,260 | 3,150 | 3,185 | 3,185 | -35 (-1.09%) | 235,400 |
23 Jan 2020 | JPY | 3,335 | 3,340 | 3,185 | 3,220 | 3,220 | -115 (-3.45%) | 228,500 |
22 Jan 2020 | JPY | 3,250 | 3,340 | 3,230 | 3,335 | 3,335 | +55 (+1.68%) | 137,000 |
21 Jan 2020 | JPY | 3,405 | 3,405 | 3,270 | 3,280 | 3,280 | -150 (-4.37%) | 282,100 |
20 Jan 2020 | JPY | 3,385 | 3,460 | 3,380 | 3,430 | 3,430 | +75 (+2.24%) | 140,600 |
17 Jan 2020 | JPY | 3,390 | 3,435 | 3,340 | 3,355 | 3,355 | -25 (-0.74%) | 144,000 |
16 Jan 2020 | JPY | 3,370 | 3,385 | 3,320 | 3,380 | 3,380 | +5 (+0.15%) | 99,300 |
15 Jan 2020 | JPY | 3,385 | 3,390 | 3,330 | 3,375 | 3,375 | -10 (-0.30%) | 203,600 |
14 Jan 2020 | JPY | 3,390 | 3,395 | 3,335 | 3,385 | 3,385 | +65 (+1.96%) | 169,400 |
10 Jan 2020 | JPY | 3,310 | 3,345 | 3,260 | 3,320 | 3,320 | -15 (-0.45%) | 182,200 |
9 Jan 2020 | JPY | 3,325 | 3,380 | 3,305 | 3,335 | 3,335 | +65 (+1.99%) | 163,600 |
8 Jan 2020 | JPY | 3,285 | 3,305 | 3,230 | 3,270 | 3,270 | -45 (-1.36%) | 159,400 |
7 Jan 2020 | JPY | 3,330 | 3,370 | 3,300 | 3,315 | 3,315 | +15 (+0.45%) | 181,200 |
6 Jan 2020 | JPY | 3,285 | 3,325 | 3,275 | 3,300 | 3,300 | -55 (-1.64%) | 174,200 |
30 Dec 2019 | JPY | 3,380 | 3,405 | 3,335 | 3,355 | 3,355 | -60 (-1.76%) | 126,900 |
27 Dec 2019 | JPY | 3,400 | 3,420 | 3,375 | 3,415 | 3,415 | +25 (+0.74%) | 73,000 |
26 Dec 2019 | JPY | 3,355 | 3,395 | 3,350 | 3,390 | 3,390 | +5 (+0.15%) | 62,200 |
25 Dec 2019 | JPY | 3,370 | 3,395 | 3,355 | 3,385 | 3,385 | -20 (-0.59%) | 104,900 |
24 Dec 2019 | JPY | 3,400 | 3,405 | 3,370 | 3,405 | 3,405 | +5 (+0.15%) | 77,000 |
23 Dec 2019 | JPY | 3,435 | 3,445 | 3,365 | 3,400 | 3,400 | -20 (-0.58%) | 166,000 |
20 Dec 2019 | JPY | 3,350 | 3,470 | 3,325 | 3,420 | 3,420 | +85 (+2.55%) | 363,200 |
19 Dec 2019 | JPY | 3,280 | 3,350 | 3,280 | 3,335 | 3,335 | +60 (+1.83%) | 160,700 |
18 Dec 2019 | JPY | 3,315 | 3,320 | 3,260 | 3,275 | 3,275 | -40 (-1.21%) | 207,100 |
17 Dec 2019 | JPY | 3,330 | 3,340 | 3,295 | 3,315 | 3,315 | -40 (-1.19%) | 160,900 |
16 Dec 2019 | JPY | 3,355 | 3,380 | 3,325 | 3,355 | 3,355 | -20 (-0.59%) | 103,800 |
13 Dec 2019 | JPY | 3,420 | 3,445 | 3,360 | 3,375 | 3,375 | +20 (+0.60%) | 131,500 |
12 Dec 2019 | JPY | 3,320 | 3,380 | 3,295 | 3,355 | 3,355 | +55 (+1.67%) | 156,800 |
11 Dec 2019 | JPY | 3,280 | 3,320 | 3,275 | 3,300 | 3,300 | +55 (+1.69%) | 223,000 |
10 Dec 2019 | JPY | 3,215 | 3,260 | 3,180 | 3,245 | 3,245 | +60 (+1.88%) | 104,800 |
9 Dec 2019 | JPY | 3,265 | 3,285 | 3,165 | 3,185 | 3,185 | -45 (-1.39%) | 74,000 |