Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | JPY | 2,050 | 2,255 | 2,004 | 2,210 | 2,210 | +152 (+7.39%) | 11,100 |
3 Feb 2020 | JPY | 2,000 | 2,088 | 1,971 | 2,058 | 2,058 | -88 (-4.10%) | 7,800 |
31 Jan 2020 | JPY | 2,152 | 2,170 | 2,124 | 2,146 | 2,146 | +9 (+0.42%) | 2,800 |
30 Jan 2020 | JPY | 2,254 | 2,299 | 2,028 | 2,137 | 2,137 | -134 (-5.90%) | 15,900 |
29 Jan 2020 | JPY | 2,276 | 2,319 | 2,271 | 2,271 | 2,271 | -30 (-1.30%) | 3,900 |
28 Jan 2020 | JPY | 2,239 | 2,335 | 2,239 | 2,301 | 2,301 | +12 (+0.52%) | 5,000 |
27 Jan 2020 | JPY | 2,291 | 2,330 | 2,250 | 2,289 | 2,289 | -31 (-1.34%) | 13,300 |
24 Jan 2020 | JPY | 2,367 | 2,403 | 2,302 | 2,320 | 2,320 | -67 (-2.81%) | 6,300 |
23 Jan 2020 | JPY | 2,427 | 2,444 | 2,362 | 2,387 | 2,387 | -40 (-1.65%) | 4,400 |
22 Jan 2020 | JPY | 2,459 | 2,508 | 2,400 | 2,427 | 2,427 | -24 (-0.98%) | 11,800 |
21 Jan 2020 | JPY | 2,424 | 2,523 | 2,420 | 2,451 | 2,451 | +51 (+2.13%) | 19,000 |
20 Jan 2020 | JPY | 2,360 | 2,450 | 2,339 | 2,400 | 2,400 | +62 (+2.65%) | 10,200 |
17 Jan 2020 | JPY | 2,303 | 2,338 | 2,290 | 2,338 | 2,338 | +34 (+1.48%) | 6,100 |
16 Jan 2020 | JPY | 2,308 | 2,308 | 2,267 | 2,304 | 2,304 | -1 (-0.04%) | 5,700 |
15 Jan 2020 | JPY | 2,309 | 2,310 | 2,271 | 2,305 | 2,305 | +33 (+1.45%) | 4,400 |
14 Jan 2020 | JPY | 2,305 | 2,330 | 2,271 | 2,272 | 2,272 | -33 (-1.43%) | 4,800 |
10 Jan 2020 | JPY | 2,360 | 2,360 | 2,300 | 2,305 | 2,305 | -27 (-1.16%) | 7,500 |
9 Jan 2020 | JPY | 2,291 | 2,360 | 2,291 | 2,332 | 2,332 | +54 (+2.37%) | 6,700 |
8 Jan 2020 | JPY | 2,335 | 2,335 | 2,250 | 2,278 | 2,278 | -57 (-2.44%) | 11,900 |
7 Jan 2020 | JPY | 2,371 | 2,415 | 2,331 | 2,335 | 2,335 | -28 (-1.18%) | 11,000 |
6 Jan 2020 | JPY | 2,460 | 2,460 | 2,300 | 2,363 | 2,363 | -97 (-3.94%) | 16,000 |
30 Dec 2019 | JPY | 2,450 | 2,500 | 2,411 | 2,460 | 2,460 | +3 (+0.12%) | 21,300 |
27 Dec 2019 | JPY | 2,315 | 2,479 | 2,310 | 2,457 | 2,457 | +147 (+6.36%) | 30,900 |
26 Dec 2019 | JPY | 2,416 | 2,418 | 2,280 | 2,310 | 2,310 | -8 (-0.35%) | 22,400 |
25 Dec 2019 | JPY | 2,251 | 2,369 | 2,223 | 2,318 | 2,318 | +42 (+1.85%) | 15,400 |
24 Dec 2019 | JPY | 2,285 | 2,300 | 2,265 | 2,276 | 2,276 | -8 (-0.35%) | 8,300 |
23 Dec 2019 | JPY | 2,321 | 2,349 | 2,282 | 2,284 | 2,284 | -36 (-1.55%) | 20,700 |
20 Dec 2019 | JPY | 2,294 | 2,355 | 2,294 | 2,320 | 2,320 | +39 (+1.71%) | 15,800 |
19 Dec 2019 | JPY | 2,343 | 2,347 | 2,260 | 2,281 | 2,281 | -44 (-1.89%) | 17,800 |
18 Dec 2019 | JPY | 2,435 | 2,435 | 2,302 | 2,325 | 2,325 | -91 (-3.77%) | 31,300 |