Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 1,960 | 1,976 | 1,931 | 1,938 | 1,938 | -37 (-1.87%) | 770,800 |
29 Jan 2020 | JPY | 1,979 | 1,985 | 1,959 | 1,975 | 1,975 | -15 (-0.75%) | 817,500 |
28 Jan 2020 | JPY | 2,000 | 2,006 | 1,982 | 1,990 | 1,990 | -10 (-0.50%) | 1,513,600 |
27 Jan 2020 | JPY | 1,998 | 2,014 | 1,978 | 2,000 | 2,000 | -32 (-1.57%) | 1,054,200 |
24 Jan 2020 | JPY | 2,053 | 2,053 | 2,011 | 2,032 | 2,032 | +3 (+0.15%) | 711,200 |
23 Jan 2020 | JPY | 2,044 | 2,049 | 2,017 | 2,029 | 2,029 | -36 (-1.74%) | 1,016,500 |
22 Jan 2020 | JPY | 2,056 | 2,074 | 2,041 | 2,065 | 2,065 | -3 (-0.15%) | 967,000 |
21 Jan 2020 | JPY | 2,092 | 2,100 | 2,060 | 2,068 | 2,068 | -23 (-1.10%) | 655,100 |
20 Jan 2020 | JPY | 2,088 | 2,109 | 2,084 | 2,091 | 2,091 | +2 (+0.10%) | 1,038,900 |
17 Jan 2020 | JPY | 2,013 | 2,089 | 2,013 | 2,089 | 2,089 | +99 (+4.97%) | 1,503,000 |
16 Jan 2020 | JPY | 2,005 | 2,020 | 1,984 | 1,990 | 1,990 | -10 (-0.50%) | 1,033,400 |
15 Jan 2020 | JPY | 2,030 | 2,042 | 1,998 | 2,000 | 2,000 | -44 (-2.15%) | 952,400 |
14 Jan 2020 | JPY | 2,045 | 2,064 | 2,029 | 2,044 | 2,044 | +11 (+0.54%) | 1,056,100 |
10 Jan 2020 | JPY | 2,064 | 2,066 | 2,022 | 2,033 | 2,033 | -9 (-0.44%) | 1,170,500 |
9 Jan 2020 | JPY | 2,049 | 2,050 | 2,010 | 2,042 | 2,042 | -6 (-0.29%) | 1,544,200 |
8 Jan 2020 | JPY | 2,000 | 2,067 | 1,984 | 2,048 | 2,048 | +40 (+1.99%) | 2,242,600 |
7 Jan 2020 | JPY | 1,935 | 2,009 | 1,935 | 2,008 | 2,008 | +107 (+5.63%) | 1,324,900 |
6 Jan 2020 | JPY | 1,916 | 1,930 | 1,881 | 1,901 | 1,901 | -28 (-1.45%) | 1,198,600 |
30 Dec 2019 | JPY | 1,953 | 1,953 | 1,928 | 1,929 | 1,929 | -41 (-2.08%) | 536,100 |
27 Dec 2019 | JPY | 1,980 | 1,980 | 1,968 | 1,970 | 1,970 | -6 (-0.30%) | 394,200 |
26 Dec 2019 | JPY | 1,960 | 1,982 | 1,960 | 1,976 | 1,976 | +13 (+0.66%) | 371,100 |
25 Dec 2019 | JPY | 1,979 | 1,979 | 1,953 | 1,963 | 1,963 | -17 (-0.86%) | 358,000 |
24 Dec 2019 | JPY | 1,966 | 1,982 | 1,961 | 1,980 | 1,980 | +32 (+1.64%) | 622,100 |
23 Dec 2019 | JPY | 1,958 | 1,962 | 1,935 | 1,948 | 1,948 | -4 (-0.20%) | 453,000 |
20 Dec 2019 | JPY | 1,943 | 1,955 | 1,927 | 1,952 | 1,952 | +9 (+0.46%) | 1,205,100 |
19 Dec 2019 | JPY | 1,928 | 1,945 | 1,922 | 1,943 | 1,943 | +25 (+1.30%) | 707,500 |
18 Dec 2019 | JPY | 1,930 | 1,932 | 1,913 | 1,918 | 1,918 | -18 (-0.93%) | 707,900 |
17 Dec 2019 | JPY | 1,945 | 1,954 | 1,927 | 1,936 | 1,936 | -8 (-0.41%) | 863,600 |
16 Dec 2019 | JPY | 1,979 | 1,987 | 1,943 | 1,944 | 1,944 | -44 (-2.21%) | 809,300 |
13 Dec 2019 | JPY | 1,991 | 1,998 | 1,963 | 1,988 | 1,988 | +41 (+2.11%) | 1,793,700 |