Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,204.5 | 1,205.5 | 1,190 | 1,191.5 | 1,191.5 | -9.5 (-0.79%) | 6,003,600 |
23 Jan 2020 | JPY | 1,214 | 1,215.25 | 1,200 | 1,201 | 1,201 | -29.25 (-2.38%) | 9,105,600 |
22 Jan 2020 | JPY | 1,239.25 | 1,246.5 | 1,212.5 | 1,230.25 | 1,230.25 | -20.5 (-1.64%) | 10,502,400 |
21 Jan 2020 | JPY | 1,254.5 | 1,261.5 | 1,249.25 | 1,250.75 | 1,250.75 | -4.5 (-0.36%) | 4,275,200 |
20 Jan 2020 | JPY | 1,253.25 | 1,260 | 1,252.5 | 1,255.25 | 1,255.25 | +5.25 (+0.42%) | 4,228,000 |
17 Jan 2020 | JPY | 1,232.5 | 1,251.5 | 1,232.25 | 1,250 | 1,250 | +24 (+1.96%) | 8,082,400 |
16 Jan 2020 | JPY | 1,225 | 1,226.75 | 1,220.25 | 1,226 | 1,226 | +2 (+0.16%) | 4,534,000 |
15 Jan 2020 | JPY | 1,225 | 1,228.25 | 1,220 | 1,224 | 1,224 | +2.75 (+0.23%) | 5,664,000 |
14 Jan 2020 | JPY | 1,215 | 1,221.25 | 1,212.25 | 1,221.25 | 1,221.25 | +8.75 (+0.72%) | 5,378,000 |
10 Jan 2020 | JPY | 1,233.75 | 1,234.5 | 1,210 | 1,212.5 | 1,212.5 | -8 (-0.66%) | 7,240,400 |
9 Jan 2020 | JPY | 1,229.25 | 1,234.5 | 1,220.5 | 1,220.5 | 1,220.5 | +8.75 (+0.72%) | 4,680,000 |
8 Jan 2020 | JPY | 1,200 | 1,220 | 1,197.25 | 1,211.75 | 1,211.75 | -14.75 (-1.20%) | 6,075,200 |
7 Jan 2020 | JPY | 1,215.25 | 1,228.25 | 1,215.25 | 1,226.5 | 1,226.5 | +15.75 (+1.30%) | 4,372,400 |
6 Jan 2020 | JPY | 1,225.75 | 1,227.75 | 1,200.75 | 1,210.75 | 1,210.75 | -30.75 (-2.48%) | 6,294,000 |
30 Dec 2019 | JPY | 1,242.5 | 1,246.75 | 1,237.5 | 1,241.5 | 1,241.5 | -10.25 (-0.82%) | 4,761,600 |
27 Dec 2019 | JPY | 1,253 | 1,260.5 | 1,251.75 | 1,251.75 | 1,251.75 | -3.5 (-0.28%) | 3,029,600 |
26 Dec 2019 | JPY | 1,239.75 | 1,258.25 | 1,238.25 | 1,255.25 | 1,255.25 | +10.25 (+0.82%) | 2,966,800 |
25 Dec 2019 | JPY | 1,252.75 | 1,252.75 | 1,241.75 | 1,245 | 1,245 | -10 (-0.80%) | 2,945,200 |
24 Dec 2019 | JPY | 1,269.75 | 1,270.25 | 1,252.25 | 1,255 | 1,255 | -7.75 (-0.61%) | 3,071,600 |
23 Dec 2019 | JPY | 1,270.25 | 1,275 | 1,258.5 | 1,262.75 | 1,262.75 | -5.75 (-0.45%) | 2,918,800 |
20 Dec 2019 | JPY | 1,272.5 | 1,276.5 | 1,262 | 1,268.5 | 1,268.5 | +1.5 (+0.12%) | 5,015,600 |
19 Dec 2019 | JPY | 1,280 | 1,283.5 | 1,256.25 | 1,267 | 1,267 | -18.75 (-1.46%) | 5,112,400 |
18 Dec 2019 | JPY | 1,282.5 | 1,290.5 | 1,278 | 1,285.75 | 1,285.75 | +7 (+0.55%) | 5,719,200 |
17 Dec 2019 | JPY | 1,293.5 | 1,293.5 | 1,275.75 | 1,278.75 | 1,278.75 | +1.75 (+0.14%) | 5,072,800 |
16 Dec 2019 | JPY | 1,281 | 1,282.25 | 1,271.5 | 1,277 | 1,277 | -11 (-0.85%) | 3,972,000 |
13 Dec 2019 | JPY | 1,293.5 | 1,293.5 | 1,280.25 | 1,288 | 1,288 | +31 (+2.47%) | 8,906,000 |
12 Dec 2019 | JPY | 1,262.25 | 1,262.25 | 1,254 | 1,257 | 1,257 | +1 (+0.08%) | 4,372,800 |
11 Dec 2019 | JPY | 1,258.75 | 1,265.25 | 1,250.5 | 1,256 | 1,256 | +10 (+0.80%) | 5,358,800 |
10 Dec 2019 | JPY | 1,243.5 | 1,250.5 | 1,241.75 | 1,246 | 1,246 | +3 (+0.24%) | 5,148,400 |
9 Dec 2019 | JPY | 1,250.25 | 1,251 | 1,238.5 | 1,243 | 1,243 | +4.25 (+0.34%) | 3,584,400 |