Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 1,939 | 1,939 | 1,803 | 1,803 | 1,803 | -151 (-7.73%) | 84,200 |
29 Jan 2020 | JPY | 2,151 | 2,168 | 1,952 | 1,954 | 1,954 | -97 (-4.73%) | 66,900 |
28 Jan 2020 | JPY | 1,974 | 2,071 | 1,960 | 2,051 | 2,051 | +65 (+3.27%) | 38,500 |
27 Jan 2020 | JPY | 1,974 | 2,033 | 1,950 | 1,986 | 1,986 | -79 (-3.83%) | 58,600 |
24 Jan 2020 | JPY | 2,118 | 2,150 | 2,057 | 2,065 | 2,065 | -41 (-1.95%) | 54,400 |
23 Jan 2020 | JPY | 2,205 | 2,220 | 2,106 | 2,106 | 2,106 | -98 (-4.45%) | 89,400 |
22 Jan 2020 | JPY | 2,300 | 2,302 | 2,203 | 2,204 | 2,204 | -116 (-5%) | 72,700 |
21 Jan 2020 | JPY | 2,400 | 2,429 | 2,305 | 2,320 | 2,320 | -90 (-3.73%) | 67,400 |
20 Jan 2020 | JPY | 2,445 | 2,560 | 2,401 | 2,410 | 2,410 | -52 (-2.11%) | 93,100 |
17 Jan 2020 | JPY | 2,228 | 2,580 | 2,203 | 2,462 | 2,462 | +252 (+11.40%) | 254,700 |
16 Jan 2020 | JPY | 2,237 | 2,263 | 2,152 | 2,210 | 2,210 | -85 (-3.70%) | 144,000 |
15 Jan 2020 | JPY | 2,145 | 2,295 | 2,103 | 2,295 | 2,295 | -50 (-2.13%) | 539,600 |
14 Jan 2020 | JPY | 2,345 | 2,345 | 2,345 | 2,345 | 2,345 | -500 (-17.57%) | 8,700 |
10 Jan 2020 | JPY | 2,730 | 2,856 | 2,718 | 2,845 | 2,845 | +134 (+4.94%) | 109,100 |
9 Jan 2020 | JPY | 2,736 | 2,745 | 2,696 | 2,711 | 2,711 | +1 (+0.04%) | 65,400 |
8 Jan 2020 | JPY | 2,834 | 2,835 | 2,710 | 2,710 | 2,710 | -122 (-4.31%) | 116,200 |
7 Jan 2020 | JPY | 2,908 | 2,945 | 2,829 | 2,832 | 2,832 | -75 (-2.58%) | 94,500 |
6 Jan 2020 | JPY | 2,870 | 2,925 | 2,814 | 2,907 | 2,907 | +75 (+2.65%) | 117,500 |
30 Dec 2019 | JPY | 2,962 | 2,969 | 2,832 | 2,832 | 2,832 | -137 (-4.61%) | 216,900 |
27 Dec 2019 | JPY | 3,005 | 3,060 | 2,931 | 2,969 | 2,969 | -51 (-1.69%) | 240,400 |
26 Dec 2019 | JPY | 3,165 | 3,210 | 2,982 | 3,020 | 3,020 | -205 (-6.36%) | 469,100 |
25 Dec 2019 | JPY | 3,360 | 3,540 | 3,210 | 3,225 | 3,225 | -135 (-4.02%) | 1,119,700 |
24 Dec 2019 | JPY | 3,360 | 3,460 | 3,360 | 3,360 | 3,360 | -700 (-17.24%) | 446,900 |
23 Dec 2019 | JPY | 4,060 | 4,060 | 4,060 | 4,060 | 4,060 | -700 (-14.71%) | 3,400 |
20 Dec 2019 | JPY | 4,905 | 4,915 | 4,625 | 4,760 | 4,760 | -60 (-1.24%) | 98,100 |
19 Dec 2019 | JPY | 4,610 | 4,850 | 4,610 | 4,820 | 4,820 | +235 (+5.13%) | 86,300 |
18 Dec 2019 | JPY | 4,655 | 4,865 | 4,550 | 4,585 | 4,585 | -60 (-1.29%) | 113,700 |
17 Dec 2019 | JPY | 4,420 | 4,660 | 4,340 | 4,645 | 4,645 | +305 (+7.03%) | 85,800 |
16 Dec 2019 | JPY | 4,560 | 4,665 | 4,325 | 4,340 | 4,340 | -155 (-3.45%) | 85,900 |
13 Dec 2019 | JPY | 4,645 | 4,820 | 4,460 | 4,495 | 4,495 | -100 (-2.18%) | 185,800 |