Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 1,845 | 1,852.5 | 1,642.5 | 1,752.5 | 1,752.5 | -120 (-6.41%) | 72,800 |
29 Jan 2020 | JPY | 2,012.5 | 2,012.5 | 1,865 | 1,872.5 | 1,872.5 | -130 (-6.49%) | 44,000 |
28 Jan 2020 | JPY | 2,015 | 2,025 | 1,985 | 2,002.5 | 2,002.5 | -12.5 (-0.62%) | 21,600 |
27 Jan 2020 | JPY | 1,975 | 2,050 | 1,950 | 2,015 | 2,015 | +45 (+2.28%) | 55,600 |
24 Jan 2020 | JPY | 2,092.5 | 2,165 | 1,930 | 1,970 | 1,970 | +115 (+6.20%) | 222,400 |
23 Jan 2020 | JPY | 1,800 | 1,867.5 | 1,797.5 | 1,855 | 1,855 | +37.5 (+2.06%) | 17,400 |
22 Jan 2020 | JPY | 1,760 | 1,822.5 | 1,760 | 1,817.5 | 1,817.5 | +62.5 (+3.56%) | 17,000 |
21 Jan 2020 | JPY | 1,735 | 1,775 | 1,732.5 | 1,755 | 1,755 | +20 (+1.15%) | 11,400 |
20 Jan 2020 | JPY | 1,797.5 | 1,807.5 | 1,735 | 1,735 | 1,735 | -62.5 (-3.48%) | 12,600 |
17 Jan 2020 | JPY | 1,800 | 1,810 | 1,772.5 | 1,797.5 | 1,797.5 | +25 (+1.41%) | 21,400 |
16 Jan 2020 | JPY | 1,747.5 | 1,800 | 1,707.5 | 1,772.5 | 1,772.5 | +80 (+4.73%) | 21,000 |
15 Jan 2020 | JPY | 1,715 | 1,730 | 1,682.5 | 1,692.5 | 1,692.5 | -57.5 (-3.29%) | 10,800 |
14 Jan 2020 | JPY | 1,692.5 | 1,820 | 1,670 | 1,750 | 1,750 | +107.5 (+6.54%) | 46,000 |
10 Jan 2020 | JPY | 1,642.5 | 1,645 | 1,590 | 1,642.5 | 1,642.5 | 0.0 (0.0%) | 9,800 |
9 Jan 2020 | JPY | 1,620 | 1,677.5 | 1,620 | 1,642.5 | 1,642.5 | -12.5 (-0.76%) | 13,000 |
8 Jan 2020 | JPY | 1,575 | 1,675 | 1,494 | 1,655 | 1,655 | +77.5 (+4.91%) | 35,800 |
7 Jan 2020 | JPY | 1,580 | 1,602.5 | 1,562.5 | 1,577.5 | 1,577.5 | -35 (-2.17%) | 19,600 |
6 Jan 2020 | JPY | 1,652.5 | 1,652.5 | 1,590 | 1,612.5 | 1,612.5 | -5 (-0.31%) | 12,200 |
30 Dec 2019 | JPY | 1,612.5 | 1,642.5 | 1,592.5 | 1,617.5 | 1,617.5 | -57.5 (-3.43%) | 16,600 |
27 Dec 2019 | JPY | 1,735 | 1,780 | 1,607.5 | 1,675 | 1,675 | -25 (-1.47%) | 57,600 |
26 Dec 2019 | JPY | 1,627.5 | 1,772.5 | 1,595 | 1,700 | 1,700 | +142.5 (+9.15%) | 121,200 |
25 Dec 2019 | JPY | 1,445.5 | 1,672.5 | 1,412 | 1,557.5 | 1,557.5 | +137 (+9.64%) | 259,800 |
24 Dec 2019 | JPY | 1,450 | 1,450 | 1,402 | 1,420.5 | 1,420.5 | -41 (-2.81%) | 7,000 |
23 Dec 2019 | JPY | 1,488.5 | 1,492 | 1,450 | 1,461.5 | 1,461.5 | +2.5 (+0.17%) | 14,600 |
20 Dec 2019 | JPY | 1,432.5 | 1,459 | 1,432.5 | 1,459 | 1,459 | +10.5 (+0.72%) | 9,600 |
19 Dec 2019 | JPY | 1,415.5 | 1,448.5 | 1,415.5 | 1,448.5 | 1,448.5 | +58 (+4.17%) | 13,400 |
18 Dec 2019 | JPY | 1,442 | 1,442 | 1,389.5 | 1,390.5 | 1,390.5 | -51.5 (-3.57%) | 13,400 |
17 Dec 2019 | JPY | 1,450 | 1,467 | 1,388 | 1,442 | 1,442 | +1.5 (+0.10%) | 9,200 |
16 Dec 2019 | JPY | 1,410 | 1,461.5 | 1,410 | 1,440.5 | 1,440.5 | +46.5 (+3.34%) | 13,600 |
13 Dec 2019 | JPY | 1,380 | 1,401 | 1,363.5 | 1,394 | 1,394 | +14 (+1.01%) | 14,000 |