Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2020 | JPY | 2,881 | 2,914 | 2,874 | 2,893 | 2,893 | +19 (+0.66%) | 40,800 |
16 Jan 2020 | JPY | 2,900 | 2,901 | 2,873 | 2,874 | 2,874 | -36 (-1.24%) | 34,200 |
15 Jan 2020 | JPY | 2,895 | 2,910 | 2,858 | 2,910 | 2,910 | +1 (+0.03%) | 71,500 |
14 Jan 2020 | JPY | 2,970 | 2,970 | 2,893 | 2,909 | 2,909 | -50 (-1.69%) | 75,500 |
10 Jan 2020 | JPY | 2,969 | 2,985 | 2,946 | 2,959 | 2,959 | -23 (-0.77%) | 41,900 |
9 Jan 2020 | JPY | 3,005 | 3,010 | 2,955 | 2,982 | 2,982 | +45 (+1.53%) | 47,100 |
8 Jan 2020 | JPY | 2,953 | 2,978 | 2,905 | 2,937 | 2,937 | -88 (-2.91%) | 77,300 |
7 Jan 2020 | JPY | 3,005 | 3,035 | 2,979 | 3,025 | 3,025 | +46 (+1.54%) | 47,100 |
6 Jan 2020 | JPY | 2,985 | 2,997 | 2,952 | 2,979 | 2,979 | -71 (-2.33%) | 60,400 |
30 Dec 2019 | JPY | 3,075 | 3,075 | 3,045 | 3,050 | 3,050 | -35 (-1.13%) | 20,800 |
27 Dec 2019 | JPY | 3,065 | 3,095 | 3,060 | 3,085 | 3,085 | +30 (+0.98%) | 34,600 |
26 Dec 2019 | JPY | 3,000 | 3,055 | 3,000 | 3,055 | 3,055 | +45 (+1.50%) | 33,100 |
25 Dec 2019 | JPY | 3,095 | 3,095 | 2,995 | 3,010 | 3,010 | -40 (-1.31%) | 31,300 |
24 Dec 2019 | JPY | 3,070 | 3,075 | 3,035 | 3,050 | 3,050 | -15 (-0.49%) | 21,700 |
23 Dec 2019 | JPY | 3,100 | 3,105 | 3,060 | 3,065 | 3,065 | -35 (-1.13%) | 29,600 |
20 Dec 2019 | JPY | 3,070 | 3,120 | 3,035 | 3,100 | 3,100 | +40 (+1.31%) | 81,100 |
19 Dec 2019 | JPY | 3,075 | 3,085 | 3,045 | 3,060 | 3,060 | -40 (-1.29%) | 31,800 |
18 Dec 2019 | JPY | 3,130 | 3,135 | 3,085 | 3,100 | 3,100 | -20 (-0.64%) | 45,700 |
17 Dec 2019 | JPY | 3,125 | 3,125 | 3,085 | 3,120 | 3,120 | +30 (+0.97%) | 36,000 |
16 Dec 2019 | JPY | 3,140 | 3,140 | 3,090 | 3,090 | 3,090 | -50 (-1.59%) | 36,700 |
13 Dec 2019 | JPY | 3,095 | 3,155 | 3,075 | 3,140 | 3,140 | +140 (+4.67%) | 137,400 |
12 Dec 2019 | JPY | 3,055 | 3,060 | 2,970 | 3,000 | 3,000 | -30 (-0.99%) | 54,800 |
11 Dec 2019 | JPY | 3,090 | 3,090 | 3,020 | 3,030 | 3,030 | -50 (-1.62%) | 43,300 |
10 Dec 2019 | JPY | 3,120 | 3,150 | 3,070 | 3,080 | 3,080 | +45 (+1.48%) | 75,300 |
9 Dec 2019 | JPY | 3,075 | 3,090 | 3,020 | 3,035 | 3,035 | 0.0 (0.0%) | 31,000 |
6 Dec 2019 | JPY | 3,025 | 3,055 | 2,999 | 3,035 | 3,035 | +25 (+0.83%) | 53,600 |
5 Dec 2019 | JPY | 3,005 | 3,025 | 2,985 | 3,010 | 3,010 | +25 (+0.84%) | 43,200 |
4 Dec 2019 | JPY | 2,909 | 2,985 | 2,869 | 2,985 | 2,985 | +41 (+1.39%) | 68,500 |
3 Dec 2019 | JPY | 3,005 | 3,005 | 2,932 | 2,944 | 2,944 | -61 (-2.03%) | 61,200 |
2 Dec 2019 | JPY | 2,958 | 3,015 | 2,958 | 3,005 | 3,005 | +48 (+1.62%) | 47,300 |