Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,348 | 1,382 | 1,332 | 1,349 | 1,349 | +38 (+2.90%) | 322,700 |
5 Feb 2020 | JPY | 1,294 | 1,327 | 1,294 | 1,311 | 1,311 | +22 (+1.71%) | 211,600 |
4 Feb 2020 | JPY | 1,274 | 1,301 | 1,272 | 1,289 | 1,289 | +5 (+0.39%) | 172,900 |
3 Feb 2020 | JPY | 1,246 | 1,298 | 1,246 | 1,284 | 1,284 | -10 (-0.77%) | 214,000 |
31 Jan 2020 | JPY | 1,315 | 1,329 | 1,287 | 1,294 | 1,294 | +6 (+0.47%) | 236,600 |
30 Jan 2020 | JPY | 1,324 | 1,335 | 1,277 | 1,288 | 1,288 | -48 (-3.59%) | 181,600 |
29 Jan 2020 | JPY | 1,332 | 1,349 | 1,324 | 1,336 | 1,336 | +4 (+0.30%) | 141,200 |
28 Jan 2020 | JPY | 1,335 | 1,367 | 1,310 | 1,332 | 1,332 | -30 (-2.20%) | 251,300 |
27 Jan 2020 | JPY | 1,397 | 1,398 | 1,356 | 1,362 | 1,362 | -51 (-3.61%) | 171,100 |
24 Jan 2020 | JPY | 1,448 | 1,448 | 1,410 | 1,413 | 1,413 | -19 (-1.33%) | 133,700 |
23 Jan 2020 | JPY | 1,439 | 1,446 | 1,426 | 1,432 | 1,432 | -17 (-1.17%) | 87,000 |
22 Jan 2020 | JPY | 1,449 | 1,460 | 1,431 | 1,449 | 1,449 | -7 (-0.48%) | 86,500 |
21 Jan 2020 | JPY | 1,479 | 1,484 | 1,451 | 1,456 | 1,456 | -19 (-1.29%) | 102,100 |
20 Jan 2020 | JPY | 1,448 | 1,479 | 1,448 | 1,475 | 1,475 | +17 (+1.17%) | 101,200 |
17 Jan 2020 | JPY | 1,435 | 1,464 | 1,429 | 1,458 | 1,458 | +36 (+2.53%) | 164,700 |
16 Jan 2020 | JPY | 1,420 | 1,429 | 1,410 | 1,422 | 1,422 | -10 (-0.70%) | 124,900 |
15 Jan 2020 | JPY | 1,453 | 1,457 | 1,425 | 1,432 | 1,432 | -31 (-2.12%) | 75,600 |
14 Jan 2020 | JPY | 1,483 | 1,489 | 1,453 | 1,463 | 1,463 | -2 (-0.14%) | 191,000 |
10 Jan 2020 | JPY | 1,459 | 1,466 | 1,438 | 1,465 | 1,465 | +32 (+2.23%) | 205,100 |
9 Jan 2020 | JPY | 1,446 | 1,460 | 1,430 | 1,433 | 1,433 | +17 (+1.20%) | 124,200 |
8 Jan 2020 | JPY | 1,439 | 1,439 | 1,399 | 1,416 | 1,416 | -38 (-2.61%) | 148,100 |
7 Jan 2020 | JPY | 1,448 | 1,459 | 1,433 | 1,454 | 1,454 | -4 (-0.27%) | 139,500 |
6 Jan 2020 | JPY | 1,491 | 1,497 | 1,452 | 1,458 | 1,458 | -65 (-4.27%) | 187,800 |
30 Dec 2019 | JPY | 1,522 | 1,549 | 1,516 | 1,523 | 1,523 | -17 (-1.10%) | 127,200 |
27 Dec 2019 | JPY | 1,545 | 1,553 | 1,535 | 1,540 | 1,540 | -16 (-1.03%) | 224,700 |
26 Dec 2019 | JPY | 1,555 | 1,573 | 1,544 | 1,556 | 1,556 | -3 (-0.19%) | 276,400 |
25 Dec 2019 | JPY | 1,581 | 1,589 | 1,553 | 1,559 | 1,559 | -37 (-2.32%) | 154,100 |
24 Dec 2019 | JPY | 1,617 | 1,621 | 1,589 | 1,596 | 1,596 | -10 (-0.62%) | 157,900 |
23 Dec 2019 | JPY | 1,623 | 1,626 | 1,593 | 1,606 | 1,606 | -8 (-0.50%) | 187,700 |
20 Dec 2019 | JPY | 1,626 | 1,629 | 1,596 | 1,614 | 1,614 | -7 (-0.43%) | 168,800 |