Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2020 | JPY | 5,030 | 5,030 | 4,870 | 4,915 | 4,915 | -115 (-2.29%) | 6,000 |
12 Feb 2020 | JPY | 4,970 | 5,040 | 4,970 | 5,030 | 5,030 | +60 (+1.21%) | 4,800 |
10 Feb 2020 | JPY | 4,990 | 5,030 | 4,945 | 4,970 | 4,970 | -20 (-0.40%) | 1,500 |
7 Feb 2020 | JPY | 5,130 | 5,130 | 4,970 | 4,990 | 4,990 | -90 (-1.77%) | 2,500 |
6 Feb 2020 | JPY | 5,150 | 5,150 | 5,050 | 5,080 | 5,080 | +10 (+0.20%) | 2,200 |
5 Feb 2020 | JPY | 5,140 | 5,140 | 5,030 | 5,070 | 5,070 | +80 (+1.60%) | 4,200 |
4 Feb 2020 | JPY | 5,000 | 5,060 | 4,935 | 4,990 | 4,990 | +25 (+0.50%) | 2,700 |
3 Feb 2020 | JPY | 4,755 | 5,010 | 4,755 | 4,965 | 4,965 | +30 (+0.61%) | 5,100 |
31 Jan 2020 | JPY | 4,760 | 4,935 | 4,730 | 4,935 | 4,935 | +220 (+4.67%) | 10,300 |
30 Jan 2020 | JPY | 5,080 | 5,080 | 4,660 | 4,715 | 4,715 | -285 (-5.70%) | 18,100 |
29 Jan 2020 | JPY | 5,200 | 5,220 | 4,965 | 5,000 | 5,000 | -170 (-3.29%) | 9,300 |
28 Jan 2020 | JPY | 4,930 | 5,170 | 4,925 | 5,170 | 5,170 | +215 (+4.34%) | 8,800 |
27 Jan 2020 | JPY | 4,880 | 5,200 | 4,860 | 4,955 | 4,955 | -175 (-3.41%) | 16,200 |
24 Jan 2020 | JPY | 5,400 | 5,440 | 5,000 | 5,130 | 5,130 | -270 (-5%) | 29,300 |
23 Jan 2020 | JPY | 5,660 | 5,700 | 5,360 | 5,400 | 5,400 | -320 (-5.59%) | 21,400 |
22 Jan 2020 | JPY | 5,890 | 5,940 | 5,600 | 5,720 | 5,720 | -170 (-2.89%) | 12,900 |
21 Jan 2020 | JPY | 5,960 | 5,980 | 5,860 | 5,890 | 5,890 | -20 (-0.34%) | 5,000 |
20 Jan 2020 | JPY | 5,940 | 5,990 | 5,870 | 5,910 | 5,910 | +60 (+1.03%) | 10,200 |
17 Jan 2020 | JPY | 5,810 | 5,850 | 5,720 | 5,850 | 5,850 | +80 (+1.39%) | 7,600 |
16 Jan 2020 | JPY | 5,850 | 5,850 | 5,700 | 5,770 | 5,770 | +20 (+0.35%) | 4,600 |
15 Jan 2020 | JPY | 5,800 | 5,890 | 5,720 | 5,750 | 5,750 | -30 (-0.52%) | 4,100 |
14 Jan 2020 | JPY | 5,710 | 5,900 | 5,690 | 5,780 | 5,780 | +120 (+2.12%) | 7,700 |
10 Jan 2020 | JPY | 5,820 | 5,820 | 5,600 | 5,660 | 5,660 | -150 (-2.58%) | 12,600 |
9 Jan 2020 | JPY | 6,000 | 6,300 | 5,810 | 5,810 | 5,810 | -30 (-0.51%) | 18,700 |
8 Jan 2020 | JPY | 6,000 | 6,190 | 5,710 | 5,840 | 5,840 | -110 (-1.85%) | 28,400 |
7 Jan 2020 | JPY | 5,610 | 5,950 | 5,400 | 5,950 | 5,950 | +450 (+8.18%) | 23,600 |
6 Jan 2020 | JPY | 5,250 | 5,900 | 5,250 | 5,500 | 5,500 | +450 (+8.91%) | 35,000 |
30 Dec 2019 | JPY | 4,895 | 5,050 | 4,880 | 5,050 | 5,050 | +170 (+3.48%) | 3,500 |
27 Dec 2019 | JPY | 4,770 | 4,880 | 4,740 | 4,880 | 4,880 | +120 (+2.52%) | 3,500 |
26 Dec 2019 | JPY | 4,965 | 4,970 | 4,690 | 4,760 | 4,760 | -110 (-2.26%) | 12,100 |