Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | JPY | 3,065 | 3,190 | 3,015 | 3,180 | 3,180 | +120 (+3.92%) | 66,500 |
22 Jan 2020 | JPY | 2,947 | 3,095 | 2,947 | 3,060 | 3,060 | +71 (+2.38%) | 70,800 |
21 Jan 2020 | JPY | 2,970 | 2,993 | 2,908 | 2,989 | 2,989 | +31 (+1.05%) | 44,200 |
20 Jan 2020 | JPY | 2,938 | 2,979 | 2,857 | 2,958 | 2,958 | +70 (+2.42%) | 49,600 |
17 Jan 2020 | JPY | 2,856 | 2,908 | 2,820 | 2,888 | 2,888 | +19 (+0.66%) | 17,600 |
16 Jan 2020 | JPY | 2,862 | 2,908 | 2,810 | 2,869 | 2,869 | -51 (-1.75%) | 28,600 |
15 Jan 2020 | JPY | 2,865 | 2,923 | 2,834 | 2,920 | 2,920 | +55 (+1.92%) | 20,300 |
14 Jan 2020 | JPY | 2,923 | 2,923 | 2,830 | 2,865 | 2,865 | -8 (-0.28%) | 20,300 |
10 Jan 2020 | JPY | 2,900 | 2,975 | 2,866 | 2,873 | 2,873 | -20 (-0.69%) | 27,600 |
9 Jan 2020 | JPY | 2,760 | 2,922 | 2,760 | 2,893 | 2,893 | +183 (+6.75%) | 33,800 |
8 Jan 2020 | JPY | 2,782 | 2,782 | 2,690 | 2,710 | 2,710 | -85 (-3.04%) | 22,400 |
7 Jan 2020 | JPY | 2,698 | 2,847 | 2,687 | 2,795 | 2,795 | +113 (+4.21%) | 19,700 |
6 Jan 2020 | JPY | 2,750 | 2,750 | 2,665 | 2,682 | 2,682 | -88 (-3.18%) | 17,700 |
30 Dec 2019 | JPY | 2,800 | 2,828 | 2,762 | 2,770 | 2,770 | -2 (-0.07%) | 11,700 |
27 Dec 2019 | JPY | 2,740 | 2,799 | 2,730 | 2,772 | 2,772 | +80 (+2.97%) | 13,900 |
26 Dec 2019 | JPY | 2,715 | 2,740 | 2,680 | 2,692 | 2,692 | -23 (-0.85%) | 27,300 |
25 Dec 2019 | JPY | 2,698 | 2,720 | 2,690 | 2,715 | 2,715 | +55 (+2.07%) | 14,600 |
24 Dec 2019 | JPY | 2,673 | 2,698 | 2,630 | 2,660 | 2,660 | -39 (-1.44%) | 32,800 |
23 Dec 2019 | JPY | 2,825 | 2,850 | 2,691 | 2,699 | 2,699 | -110 (-3.92%) | 24,200 |
20 Dec 2019 | JPY | 2,858 | 2,858 | 2,780 | 2,809 | 2,809 | -38 (-1.33%) | 12,900 |
19 Dec 2019 | JPY | 2,816 | 2,859 | 2,816 | 2,847 | 2,847 | +32 (+1.14%) | 7,100 |
18 Dec 2019 | JPY | 2,823 | 2,850 | 2,800 | 2,815 | 2,815 | -30 (-1.05%) | 13,200 |
17 Dec 2019 | JPY | 2,818 | 2,860 | 2,815 | 2,845 | 2,845 | +30 (+1.07%) | 7,900 |
16 Dec 2019 | JPY | 2,888 | 2,914 | 2,800 | 2,815 | 2,815 | -67 (-2.32%) | 13,600 |
13 Dec 2019 | JPY | 2,960 | 2,965 | 2,850 | 2,882 | 2,882 | -91 (-3.06%) | 24,100 |
12 Dec 2019 | JPY | 3,060 | 3,065 | 2,970 | 2,973 | 2,973 | -18 (-0.60%) | 45,700 |
11 Dec 2019 | JPY | 2,842 | 3,000 | 2,842 | 2,991 | 2,991 | +140 (+4.91%) | 54,500 |
10 Dec 2019 | JPY | 2,794 | 2,880 | 2,789 | 2,851 | 2,851 | +49 (+1.75%) | 18,000 |
9 Dec 2019 | JPY | 2,781 | 2,809 | 2,761 | 2,802 | 2,802 | +53 (+1.93%) | 12,100 |
6 Dec 2019 | JPY | 2,780 | 2,850 | 2,749 | 2,749 | 2,749 | -57 (-2.03%) | 21,800 |