Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,172 | 1,198 | 1,171 | 1,190 | 1,190 | +25 (+2.15%) | 50,400 |
5 Feb 2020 | JPY | 1,172 | 1,172 | 1,160 | 1,165 | 1,165 | -7 (-0.60%) | 16,600 |
4 Feb 2020 | JPY | 1,146 | 1,172 | 1,146 | 1,172 | 1,172 | +33 (+2.90%) | 21,100 |
3 Feb 2020 | JPY | 1,106 | 1,144 | 1,106 | 1,139 | 1,139 | +14 (+1.24%) | 17,000 |
31 Jan 2020 | JPY | 1,095 | 1,131 | 1,095 | 1,125 | 1,125 | +30 (+2.74%) | 25,200 |
30 Jan 2020 | JPY | 1,111 | 1,115 | 1,087 | 1,095 | 1,095 | -21 (-1.88%) | 40,800 |
29 Jan 2020 | JPY | 1,124 | 1,124 | 1,111 | 1,116 | 1,116 | -8 (-0.71%) | 12,900 |
28 Jan 2020 | JPY | 1,113 | 1,131 | 1,100 | 1,124 | 1,124 | +1 (+0.09%) | 32,500 |
27 Jan 2020 | JPY | 1,138 | 1,141 | 1,120 | 1,123 | 1,123 | -29 (-2.52%) | 25,600 |
24 Jan 2020 | JPY | 1,174 | 1,174 | 1,152 | 1,152 | 1,152 | -23 (-1.96%) | 22,300 |
23 Jan 2020 | JPY | 1,170 | 1,179 | 1,169 | 1,175 | 1,175 | +5 (+0.43%) | 18,600 |
22 Jan 2020 | JPY | 1,160 | 1,178 | 1,160 | 1,170 | 1,170 | +12 (+1.04%) | 18,800 |
21 Jan 2020 | JPY | 1,155 | 1,178 | 1,155 | 1,158 | 1,158 | +3 (+0.26%) | 30,300 |
20 Jan 2020 | JPY | 1,131 | 1,158 | 1,130 | 1,155 | 1,155 | +22 (+1.94%) | 16,400 |
17 Jan 2020 | JPY | 1,152 | 1,153 | 1,130 | 1,133 | 1,133 | -16 (-1.39%) | 22,500 |
16 Jan 2020 | JPY | 1,163 | 1,165 | 1,149 | 1,149 | 1,149 | -3 (-0.26%) | 15,400 |
15 Jan 2020 | JPY | 1,152 | 1,155 | 1,148 | 1,152 | 1,152 | -8 (-0.69%) | 10,700 |
14 Jan 2020 | JPY | 1,148 | 1,163 | 1,137 | 1,160 | 1,160 | +14 (+1.22%) | 26,300 |
10 Jan 2020 | JPY | 1,136 | 1,148 | 1,136 | 1,146 | 1,146 | +10 (+0.88%) | 7,200 |
9 Jan 2020 | JPY | 1,133 | 1,142 | 1,133 | 1,136 | 1,136 | +10 (+0.89%) | 14,800 |
8 Jan 2020 | JPY | 1,147 | 1,147 | 1,100 | 1,126 | 1,126 | -35 (-3.01%) | 39,300 |
7 Jan 2020 | JPY | 1,134 | 1,163 | 1,134 | 1,161 | 1,161 | +32 (+2.83%) | 22,000 |
6 Jan 2020 | JPY | 1,135 | 1,137 | 1,111 | 1,129 | 1,129 | -13 (-1.14%) | 42,900 |
30 Dec 2019 | JPY | 1,159 | 1,163 | 1,130 | 1,142 | 1,142 | -17 (-1.47%) | 48,700 |
27 Dec 2019 | JPY | 1,180 | 1,183 | 1,148 | 1,159 | 1,159 | -21 (-1.78%) | 46,900 |
26 Dec 2019 | JPY | 1,173 | 1,180 | 1,162 | 1,180 | 1,180 | +7 (+0.60%) | 24,700 |
25 Dec 2019 | JPY | 1,172 | 1,174 | 1,153 | 1,173 | 1,173 | +1 (+0.09%) | 25,200 |
24 Dec 2019 | JPY | 1,163 | 1,172 | 1,149 | 1,172 | 1,172 | +3 (+0.26%) | 26,800 |
23 Dec 2019 | JPY | 1,169 | 1,173 | 1,164 | 1,169 | 1,169 | 0.0 (0.0%) | 17,400 |
20 Dec 2019 | JPY | 1,156 | 1,178 | 1,154 | 1,169 | 1,169 | +13 (+1.12%) | 42,800 |