Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,338 | 1,374 | 1,336 | 1,354 | 1,354 | +36 (+2.73%) | 913,600 |
5 Feb 2020 | JPY | 1,323 | 1,330 | 1,304 | 1,318 | 1,318 | +25 (+1.93%) | 868,000 |
4 Feb 2020 | JPY | 1,276 | 1,298 | 1,264 | 1,293 | 1,293 | +8 (+0.62%) | 803,300 |
3 Feb 2020 | JPY | 1,275 | 1,316 | 1,245 | 1,285 | 1,285 | -34 (-2.58%) | 1,492,600 |
31 Jan 2020 | JPY | 1,345 | 1,350 | 1,269 | 1,319 | 1,319 | +94 (+7.67%) | 1,956,400 |
30 Jan 2020 | JPY | 1,283 | 1,297 | 1,194 | 1,225 | 1,225 | -81 (-6.20%) | 1,923,700 |
29 Jan 2020 | JPY | 1,325 | 1,329 | 1,297 | 1,306 | 1,306 | -24 (-1.80%) | 917,700 |
28 Jan 2020 | JPY | 1,305 | 1,335 | 1,304 | 1,330 | 1,330 | +5 (+0.38%) | 686,400 |
27 Jan 2020 | JPY | 1,312 | 1,337 | 1,308 | 1,325 | 1,325 | -39 (-2.86%) | 767,800 |
24 Jan 2020 | JPY | 1,339 | 1,377 | 1,328 | 1,364 | 1,364 | +23 (+1.72%) | 813,000 |
23 Jan 2020 | JPY | 1,364 | 1,364 | 1,333 | 1,341 | 1,341 | -36 (-2.61%) | 720,600 |
22 Jan 2020 | JPY | 1,351 | 1,379 | 1,348 | 1,377 | 1,377 | +24 (+1.77%) | 486,800 |
21 Jan 2020 | JPY | 1,376 | 1,376 | 1,347 | 1,353 | 1,353 | -16 (-1.17%) | 624,800 |
20 Jan 2020 | JPY | 1,352 | 1,369 | 1,348 | 1,369 | 1,369 | +21 (+1.56%) | 453,600 |
17 Jan 2020 | JPY | 1,373 | 1,377 | 1,343 | 1,348 | 1,348 | -13 (-0.96%) | 585,800 |
16 Jan 2020 | JPY | 1,351 | 1,362 | 1,335 | 1,361 | 1,361 | +21 (+1.57%) | 787,400 |
15 Jan 2020 | JPY | 1,379 | 1,379 | 1,333 | 1,340 | 1,340 | -33 (-2.40%) | 1,096,800 |
14 Jan 2020 | JPY | 1,374 | 1,380 | 1,360 | 1,373 | 1,373 | +23 (+1.70%) | 678,300 |
10 Jan 2020 | JPY | 1,330 | 1,350 | 1,321 | 1,350 | 1,350 | +22 (+1.66%) | 651,300 |
9 Jan 2020 | JPY | 1,333 | 1,343 | 1,322 | 1,328 | 1,328 | +11 (+0.84%) | 778,000 |
8 Jan 2020 | JPY | 1,318 | 1,328 | 1,282 | 1,317 | 1,317 | -18 (-1.35%) | 908,400 |
7 Jan 2020 | JPY | 1,305 | 1,344 | 1,298 | 1,335 | 1,335 | +36 (+2.77%) | 962,300 |
6 Jan 2020 | JPY | 1,308 | 1,320 | 1,282 | 1,299 | 1,299 | +9 (+0.70%) | 980,700 |
30 Dec 2019 | JPY | 1,281 | 1,297 | 1,270 | 1,290 | 1,290 | -5 (-0.39%) | 463,500 |
27 Dec 2019 | JPY | 1,280 | 1,316 | 1,271 | 1,295 | 1,295 | +18 (+1.41%) | 877,600 |
26 Dec 2019 | JPY | 1,259 | 1,278 | 1,257 | 1,277 | 1,277 | +21 (+1.67%) | 468,300 |
25 Dec 2019 | JPY | 1,265 | 1,267 | 1,246 | 1,256 | 1,256 | -9 (-0.71%) | 378,100 |
24 Dec 2019 | JPY | 1,275 | 1,285 | 1,262 | 1,265 | 1,265 | -12 (-0.94%) | 529,300 |
23 Dec 2019 | JPY | 1,295 | 1,295 | 1,269 | 1,277 | 1,277 | -10 (-0.78%) | 719,000 |
20 Dec 2019 | JPY | 1,260 | 1,301 | 1,254 | 1,287 | 1,287 | +25 (+1.98%) | 1,398,400 |