Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2020 | JPY | 3,890 | 3,970 | 3,805 | 3,835 | 3,835 | -215 (-5.31%) | 40,400 |
24 Jan 2020 | JPY | 4,005 | 4,070 | 3,960 | 4,050 | 4,050 | +95 (+2.40%) | 22,900 |
23 Jan 2020 | JPY | 3,965 | 4,125 | 3,870 | 3,955 | 3,955 | -50 (-1.25%) | 58,900 |
22 Jan 2020 | JPY | 4,130 | 4,160 | 3,960 | 4,005 | 4,005 | -175 (-4.19%) | 64,300 |
21 Jan 2020 | JPY | 4,305 | 4,340 | 4,180 | 4,180 | 4,180 | -155 (-3.58%) | 36,400 |
20 Jan 2020 | JPY | 4,360 | 4,405 | 4,120 | 4,335 | 4,335 | -45 (-1.03%) | 121,500 |
17 Jan 2020 | JPY | 4,220 | 4,485 | 4,100 | 4,380 | 4,380 | +170 (+4.04%) | 318,700 |
16 Jan 2020 | JPY | 3,845 | 4,210 | 3,845 | 4,210 | 4,210 | +455 (+12.12%) | 338,700 |
15 Jan 2020 | JPY | 3,835 | 4,115 | 3,755 | 3,755 | 3,755 | +270 (+7.75%) | 613,800 |
14 Jan 2020 | JPY | 3,590 | 3,595 | 3,400 | 3,485 | 3,485 | -55 (-1.55%) | 41,800 |
10 Jan 2020 | JPY | 3,680 | 3,795 | 3,535 | 3,540 | 3,540 | -140 (-3.80%) | 93,100 |
9 Jan 2020 | JPY | 3,445 | 3,680 | 3,405 | 3,680 | 3,680 | +350 (+10.51%) | 89,800 |
8 Jan 2020 | JPY | 3,520 | 3,545 | 3,310 | 3,330 | 3,330 | -255 (-7.11%) | 64,600 |
7 Jan 2020 | JPY | 3,540 | 3,640 | 3,515 | 3,585 | 3,585 | -15 (-0.42%) | 86,600 |
6 Jan 2020 | JPY | 3,255 | 3,610 | 3,205 | 3,600 | 3,600 | +320 (+9.76%) | 148,200 |
30 Dec 2019 | JPY | 3,105 | 3,660 | 3,095 | 3,280 | 3,280 | +175 (+5.64%) | 437,700 |
27 Dec 2019 | JPY | 3,245 | 3,265 | 3,020 | 3,105 | 3,105 | -110 (-3.42%) | 122,600 |
26 Dec 2019 | JPY | 3,345 | 3,370 | 3,205 | 3,215 | 3,215 | -105 (-3.16%) | 71,300 |
25 Dec 2019 | JPY | 3,355 | 3,550 | 3,250 | 3,320 | 3,320 | -15 (-0.45%) | 102,600 |
24 Dec 2019 | JPY | 3,620 | 3,700 | 3,335 | 3,335 | 3,335 | -325 (-8.88%) | 123,200 |
23 Dec 2019 | JPY | 3,780 | 3,795 | 3,660 | 3,660 | 3,660 | -125 (-3.30%) | 43,400 |
20 Dec 2019 | JPY | 4,195 | 4,200 | 3,765 | 3,785 | 3,785 | -305 (-7.46%) | 178,100 |
19 Dec 2019 | JPY | 3,940 | 4,100 | 3,870 | 4,090 | 4,090 | +210 (+5.41%) | 244,900 |
18 Dec 2019 | JPY | 3,765 | 3,980 | 3,715 | 3,880 | 3,880 | +45 (+1.17%) | 149,300 |
17 Dec 2019 | JPY | 4,010 | 4,085 | 3,645 | 3,835 | 3,835 | -175 (-4.36%) | 305,400 |
16 Dec 2019 | JPY | 4,295 | 4,365 | 4,010 | 4,010 | 4,010 | -495 (-10.99%) | 389,800 |
13 Dec 2019 | JPY | 4,980 | 5,020 | 4,310 | 4,505 | 4,505 | -195 (-4.15%) | 920,900 |
12 Dec 2019 | JPY | 5,020 | 5,340 | 4,700 | 4,700 | 4,700 | +35 (+0.75%) | 2,077,100 |
11 Dec 2019 | JPY | 4,020 | 4,720 | 3,760 | 4,665 | 4,665 | 0.0 (0.0%) | 1,249,100 |