Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | JPY | 2,313 | 2,324 | 2,298 | 2,323 | 2,323 | +1 (+0.04%) | 145,700 |
22 Jan 2020 | JPY | 2,319 | 2,339 | 2,318 | 2,322 | 2,322 | +4 (+0.17%) | 145,300 |
21 Jan 2020 | JPY | 2,332 | 2,332 | 2,302 | 2,318 | 2,318 | -9 (-0.39%) | 133,200 |
20 Jan 2020 | JPY | 2,343 | 2,348 | 2,326 | 2,327 | 2,327 | -15 (-0.64%) | 117,100 |
17 Jan 2020 | JPY | 2,340 | 2,345 | 2,324 | 2,342 | 2,342 | +16 (+0.69%) | 152,100 |
16 Jan 2020 | JPY | 2,314 | 2,328 | 2,309 | 2,326 | 2,326 | +14 (+0.61%) | 112,200 |
15 Jan 2020 | JPY | 2,295 | 2,312 | 2,293 | 2,312 | 2,312 | +7 (+0.30%) | 158,800 |
14 Jan 2020 | JPY | 2,310 | 2,315 | 2,295 | 2,305 | 2,305 | -5 (-0.22%) | 156,500 |
10 Jan 2020 | JPY | 2,295 | 2,312 | 2,294 | 2,310 | 2,310 | +10 (+0.43%) | 137,500 |
9 Jan 2020 | JPY | 2,302 | 2,307 | 2,277 | 2,300 | 2,300 | +53 (+2.36%) | 158,100 |
8 Jan 2020 | JPY | 2,258 | 2,264 | 2,212 | 2,247 | 2,247 | -25 (-1.10%) | 191,300 |
7 Jan 2020 | JPY | 2,251 | 2,276 | 2,246 | 2,272 | 2,272 | +24 (+1.07%) | 140,600 |
6 Jan 2020 | JPY | 2,236 | 2,258 | 2,222 | 2,248 | 2,248 | -13 (-0.57%) | 195,900 |
30 Dec 2019 | JPY | 2,304 | 2,309 | 2,252 | 2,261 | 2,261 | -45 (-1.95%) | 191,400 |
27 Dec 2019 | JPY | 2,262 | 2,317 | 2,258 | 2,306 | 2,306 | +58 (+2.58%) | 232,000 |
26 Dec 2019 | JPY | 2,240 | 2,266 | 2,231 | 2,248 | 2,248 | +12 (+0.54%) | 185,200 |
25 Dec 2019 | JPY | 2,240 | 2,251 | 2,232 | 2,236 | 2,236 | -4 (-0.18%) | 122,900 |
24 Dec 2019 | JPY | 2,234 | 2,258 | 2,233 | 2,240 | 2,240 | +14 (+0.63%) | 193,700 |
23 Dec 2019 | JPY | 2,229 | 2,234 | 2,218 | 2,226 | 2,226 | +6 (+0.27%) | 147,800 |
20 Dec 2019 | JPY | 2,204 | 2,227 | 2,193 | 2,220 | 2,220 | +17 (+0.77%) | 179,400 |
19 Dec 2019 | JPY | 2,192 | 2,211 | 2,190 | 2,203 | 2,203 | +3 (+0.14%) | 101,700 |
18 Dec 2019 | JPY | 2,200 | 2,207 | 2,189 | 2,200 | 2,200 | -4 (-0.18%) | 113,400 |
17 Dec 2019 | JPY | 2,195 | 2,204 | 2,188 | 2,204 | 2,204 | +13 (+0.59%) | 132,300 |
16 Dec 2019 | JPY | 2,190 | 2,212 | 2,186 | 2,191 | 2,191 | +4 (+0.18%) | 114,400 |
13 Dec 2019 | JPY | 2,203 | 2,213 | 2,186 | 2,187 | 2,187 | +7 (+0.32%) | 234,100 |
12 Dec 2019 | JPY | 2,189 | 2,191 | 2,166 | 2,180 | 2,180 | 0.0 (0.0%) | 122,300 |
11 Dec 2019 | JPY | 2,192 | 2,197 | 2,174 | 2,180 | 2,180 | -18 (-0.82%) | 110,700 |
10 Dec 2019 | JPY | 2,193 | 2,210 | 2,191 | 2,198 | 2,198 | -7 (-0.32%) | 74,700 |
9 Dec 2019 | JPY | 2,210 | 2,212 | 2,186 | 2,205 | 2,205 | +16 (+0.73%) | 91,100 |
6 Dec 2019 | JPY | 2,200 | 2,200 | 2,182 | 2,189 | 2,189 | -24 (-1.08%) | 110,800 |