Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,027.5 | 1,049.5 | 1,027.5 | 1,040 | 1,040 | +16 (+1.56%) | 3,600 |
5 Feb 2020 | JPY | 1,059.5 | 1,059.5 | 1,015 | 1,024 | 1,024 | +9.5 (+0.94%) | 4,000 |
4 Feb 2020 | JPY | 995 | 1,039 | 993 | 1,014.5 | 1,014.5 | +29 (+2.94%) | 15,000 |
3 Feb 2020 | JPY | 999.5 | 1,013 | 983.5 | 985.5 | 985.5 | -39 (-3.81%) | 23,800 |
31 Jan 2020 | JPY | 1,020 | 1,046 | 1,010.5 | 1,024.5 | 1,024.5 | +2 (+0.20%) | 13,800 |
30 Jan 2020 | JPY | 1,044 | 1,075 | 1,013.5 | 1,022.5 | 1,022.5 | -46.5 (-4.35%) | 19,000 |
29 Jan 2020 | JPY | 1,057.5 | 1,069 | 1,006.5 | 1,069 | 1,069 | +11.5 (+1.09%) | 17,000 |
28 Jan 2020 | JPY | 1,049 | 1,062.5 | 1,027 | 1,057.5 | 1,057.5 | +5 (+0.48%) | 6,400 |
27 Jan 2020 | JPY | 1,044 | 1,062.5 | 1,032 | 1,052.5 | 1,052.5 | -12.5 (-1.17%) | 11,800 |
24 Jan 2020 | JPY | 1,094 | 1,094 | 1,055 | 1,065 | 1,065 | -36 (-3.27%) | 21,000 |
23 Jan 2020 | JPY | 1,100 | 1,133.5 | 1,100 | 1,101 | 1,101 | -15 (-1.34%) | 24,400 |
22 Jan 2020 | JPY | 1,119 | 1,123.5 | 1,104.5 | 1,116 | 1,116 | -3 (-0.27%) | 12,800 |
21 Jan 2020 | JPY | 1,144 | 1,147.5 | 1,117.5 | 1,119 | 1,119 | -13.5 (-1.19%) | 6,600 |
20 Jan 2020 | JPY | 1,150 | 1,150 | 1,124.5 | 1,132.5 | 1,132.5 | -13 (-1.13%) | 8,600 |
17 Jan 2020 | JPY | 1,150 | 1,150.5 | 1,122 | 1,145.5 | 1,145.5 | -1.5 (-0.13%) | 14,400 |
16 Jan 2020 | JPY | 1,131 | 1,171.5 | 1,128.5 | 1,147 | 1,147 | +4.5 (+0.39%) | 47,000 |
15 Jan 2020 | JPY | 1,100 | 1,157 | 1,100 | 1,142.5 | 1,142.5 | +44.5 (+4.05%) | 36,800 |
14 Jan 2020 | JPY | 1,131.5 | 1,131.5 | 1,092.5 | 1,098 | 1,098 | +24 (+2.23%) | 11,000 |
10 Jan 2020 | JPY | 1,065.5 | 1,078 | 1,051 | 1,074 | 1,074 | +1.5 (+0.14%) | 11,800 |
9 Jan 2020 | JPY | 1,060 | 1,081 | 1,060 | 1,072.5 | 1,072.5 | +17.5 (+1.66%) | 12,800 |
8 Jan 2020 | JPY | 1,081.5 | 1,082.5 | 1,045.5 | 1,055 | 1,055 | -41 (-3.74%) | 29,800 |
7 Jan 2020 | JPY | 1,092.5 | 1,100 | 1,068 | 1,096 | 1,096 | +3.5 (+0.32%) | 20,600 |
6 Jan 2020 | JPY | 1,125 | 1,136.5 | 1,090 | 1,092.5 | 1,092.5 | -62.5 (-5.41%) | 26,400 |
30 Dec 2019 | JPY | 1,139 | 1,159.5 | 1,115 | 1,155 | 1,155 | -1.5 (-0.13%) | 36,600 |
27 Dec 2019 | JPY | 1,115 | 1,156.5 | 1,105 | 1,156.5 | 1,156.5 | +64.5 (+5.91%) | 58,400 |
26 Dec 2019 | JPY | 1,074.5 | 1,104 | 1,072.5 | 1,092 | 1,092 | +17.5 (+1.63%) | 46,800 |
25 Dec 2019 | JPY | 1,075 | 1,087.5 | 1,050 | 1,074.5 | 1,074.5 | +22 (+2.09%) | 54,400 |
24 Dec 2019 | JPY | 1,010 | 1,052.5 | 1,007 | 1,052.5 | 1,052.5 | +32 (+3.14%) | 39,200 |
23 Dec 2019 | JPY | 1,017.5 | 1,043.5 | 1,017.5 | 1,020.5 | 1,020.5 | +10.5 (+1.04%) | 30,800 |
20 Dec 2019 | JPY | 1,010 | 1,021.5 | 1,003.5 | 1,010 | 1,010 | -15.5 (-1.51%) | 60,800 |