Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,646 | 1,706 | 1,604 | 1,666 | 1,666 | +13 (+0.79%) | 722,600 |
5 Feb 2020 | JPY | 1,652 | 1,681 | 1,625 | 1,653 | 1,653 | +20 (+1.22%) | 801,000 |
4 Feb 2020 | JPY | 1,684 | 1,684 | 1,530 | 1,633 | 1,633 | -55 (-3.26%) | 1,717,600 |
3 Feb 2020 | JPY | 1,775 | 1,780 | 1,633 | 1,688 | 1,688 | -106 (-5.91%) | 1,588,300 |
31 Jan 2020 | JPY | 1,962 | 2,016 | 1,555 | 1,794 | 1,794 | -161 (-8.24%) | 1,193,800 |
30 Jan 2020 | JPY | 1,990 | 2,012 | 1,934 | 1,955 | 1,955 | -40 (-2.01%) | 354,600 |
29 Jan 2020 | JPY | 2,052 | 2,063 | 1,967 | 1,995 | 1,995 | -35 (-1.72%) | 432,100 |
28 Jan 2020 | JPY | 2,070 | 2,088 | 1,981 | 2,030 | 2,030 | +10 (+0.50%) | 618,700 |
27 Jan 2020 | JPY | 1,773 | 2,049 | 1,773 | 2,020 | 2,020 | -253 (-11.13%) | 2,013,700 |
24 Jan 2020 | JPY | 2,346 | 2,346 | 2,271 | 2,273 | 2,273 | -80 (-3.40%) | 146,200 |
23 Jan 2020 | JPY | 2,314 | 2,359 | 2,294 | 2,353 | 2,353 | +65 (+2.84%) | 190,000 |
22 Jan 2020 | JPY | 2,286 | 2,300 | 2,263 | 2,288 | 2,288 | -1 (-0.04%) | 73,700 |
21 Jan 2020 | JPY | 2,282 | 2,295 | 2,255 | 2,289 | 2,289 | -15 (-0.65%) | 99,100 |
20 Jan 2020 | JPY | 2,307 | 2,360 | 2,300 | 2,304 | 2,304 | -3 (-0.13%) | 139,200 |
17 Jan 2020 | JPY | 2,287 | 2,320 | 2,269 | 2,307 | 2,307 | +20 (+0.87%) | 132,600 |
16 Jan 2020 | JPY | 2,267 | 2,298 | 2,255 | 2,287 | 2,287 | +30 (+1.33%) | 135,600 |
15 Jan 2020 | JPY | 2,260 | 2,266 | 2,213 | 2,257 | 2,257 | -33 (-1.44%) | 236,900 |
14 Jan 2020 | JPY | 2,332 | 2,332 | 2,262 | 2,290 | 2,290 | -41 (-1.76%) | 238,600 |
10 Jan 2020 | JPY | 2,375 | 2,387 | 2,295 | 2,331 | 2,331 | +16 (+0.69%) | 243,000 |
9 Jan 2020 | JPY | 2,300 | 2,327 | 2,266 | 2,315 | 2,315 | +99 (+4.47%) | 244,800 |
8 Jan 2020 | JPY | 2,208 | 2,244 | 2,175 | 2,216 | 2,216 | -49 (-2.16%) | 321,400 |
7 Jan 2020 | JPY | 2,173 | 2,271 | 2,165 | 2,265 | 2,265 | +92 (+4.23%) | 284,600 |
6 Jan 2020 | JPY | 2,219 | 2,228 | 2,164 | 2,173 | 2,173 | -75 (-3.34%) | 143,200 |
30 Dec 2019 | JPY | 2,240 | 2,259 | 2,211 | 2,248 | 2,248 | -12 (-0.53%) | 146,000 |
27 Dec 2019 | JPY | 2,260 | 2,271 | 2,227 | 2,260 | 2,260 | +29 (+1.30%) | 150,600 |
26 Dec 2019 | JPY | 2,230 | 2,234 | 2,213 | 2,231 | 2,231 | +18 (+0.81%) | 203,000 |
25 Dec 2019 | JPY | 2,245 | 2,260 | 2,206 | 2,213 | 2,213 | -31 (-1.38%) | 92,800 |
24 Dec 2019 | JPY | 2,259 | 2,280 | 2,226 | 2,244 | 2,244 | -15 (-0.66%) | 271,500 |
23 Dec 2019 | JPY | 2,279 | 2,279 | 2,240 | 2,259 | 2,259 | -33 (-1.44%) | 264,300 |
20 Dec 2019 | JPY | 2,303 | 2,350 | 2,283 | 2,292 | 2,292 | +3 (+0.13%) | 271,300 |