Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,461 | 1,464 | 1,413 | 1,418 | 1,418 | -50 (-3.41%) | 100,300 |
23 Jan 2020 | JPY | 1,470 | 1,475 | 1,458 | 1,468 | 1,468 | -2 (-0.14%) | 59,500 |
22 Jan 2020 | JPY | 1,467 | 1,480 | 1,457 | 1,470 | 1,470 | +6 (+0.41%) | 57,800 |
21 Jan 2020 | JPY | 1,482 | 1,488 | 1,461 | 1,464 | 1,464 | -10 (-0.68%) | 51,400 |
20 Jan 2020 | JPY | 1,475 | 1,488 | 1,470 | 1,474 | 1,474 | +3 (+0.20%) | 58,800 |
17 Jan 2020 | JPY | 1,525 | 1,525 | 1,456 | 1,471 | 1,471 | -72 (-4.67%) | 173,200 |
16 Jan 2020 | JPY | 1,624 | 1,624 | 1,543 | 1,543 | 1,543 | -81 (-4.99%) | 126,900 |
15 Jan 2020 | JPY | 1,601 | 1,636 | 1,595 | 1,624 | 1,624 | +3 (+0.19%) | 63,700 |
14 Jan 2020 | JPY | 1,704 | 1,705 | 1,587 | 1,621 | 1,621 | -89 (-5.20%) | 228,000 |
10 Jan 2020 | JPY | 1,712 | 1,719 | 1,679 | 1,710 | 1,710 | -1 (-0.06%) | 85,300 |
9 Jan 2020 | JPY | 1,650 | 1,730 | 1,650 | 1,711 | 1,711 | +76 (+4.65%) | 142,100 |
8 Jan 2020 | JPY | 1,650 | 1,661 | 1,592 | 1,635 | 1,635 | -28 (-1.68%) | 121,100 |
7 Jan 2020 | JPY | 1,658 | 1,691 | 1,648 | 1,663 | 1,663 | -7 (-0.42%) | 95,300 |
6 Jan 2020 | JPY | 1,612 | 1,676 | 1,594 | 1,670 | 1,670 | +28 (+1.71%) | 86,100 |
30 Dec 2019 | JPY | 1,613 | 1,649 | 1,583 | 1,642 | 1,642 | 0.0 (0.0%) | 82,100 |
27 Dec 2019 | JPY | 1,679 | 1,679 | 1,625 | 1,642 | 1,642 | -6 (-0.36%) | 67,400 |
26 Dec 2019 | JPY | 1,587 | 1,663 | 1,585 | 1,648 | 1,648 | +54 (+3.39%) | 84,500 |
25 Dec 2019 | JPY | 1,598 | 1,600 | 1,573 | 1,594 | 1,594 | -4 (-0.25%) | 45,400 |
24 Dec 2019 | JPY | 1,607 | 1,618 | 1,572 | 1,598 | 1,598 | -6 (-0.37%) | 70,700 |
23 Dec 2019 | JPY | 1,621 | 1,626 | 1,578 | 1,604 | 1,604 | +23 (+1.45%) | 79,100 |
20 Dec 2019 | JPY | 1,539 | 1,597 | 1,520 | 1,581 | 1,581 | +22 (+1.41%) | 73,600 |
19 Dec 2019 | JPY | 1,575 | 1,577 | 1,556 | 1,559 | 1,559 | -3 (-0.19%) | 22,900 |
18 Dec 2019 | JPY | 1,580 | 1,587 | 1,562 | 1,562 | 1,562 | -28 (-1.76%) | 45,700 |
17 Dec 2019 | JPY | 1,551 | 1,593 | 1,551 | 1,590 | 1,590 | +40 (+2.58%) | 42,500 |
16 Dec 2019 | JPY | 1,581 | 1,599 | 1,550 | 1,550 | 1,550 | -63 (-3.91%) | 54,000 |
13 Dec 2019 | JPY | 1,624 | 1,628 | 1,575 | 1,613 | 1,613 | -27 (-1.65%) | 83,300 |
12 Dec 2019 | JPY | 1,651 | 1,670 | 1,607 | 1,640 | 1,640 | -39 (-2.32%) | 56,700 |
11 Dec 2019 | JPY | 1,719 | 1,725 | 1,654 | 1,679 | 1,679 | -50 (-2.89%) | 58,600 |
10 Dec 2019 | JPY | 1,740 | 1,757 | 1,722 | 1,729 | 1,729 | -38 (-2.15%) | 36,500 |
9 Dec 2019 | JPY | 1,804 | 1,804 | 1,756 | 1,767 | 1,767 | +3 (+0.17%) | 30,800 |