Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | JPY | 1,600 | 1,659 | 1,516 | 1,546 | 1,546 | -49 (-3.07%) | 20,300 |
3 Feb 2020 | JPY | 1,589 | 1,600 | 1,572 | 1,595 | 1,595 | -5 (-0.31%) | 8,800 |
31 Jan 2020 | JPY | 1,572 | 1,606 | 1,572 | 1,600 | 1,600 | +21 (+1.33%) | 3,700 |
30 Jan 2020 | JPY | 1,615 | 1,615 | 1,575 | 1,579 | 1,579 | -31 (-1.93%) | 15,500 |
29 Jan 2020 | JPY | 1,612 | 1,617 | 1,591 | 1,610 | 1,610 | +2 (+0.12%) | 18,900 |
28 Jan 2020 | JPY | 1,599 | 1,622 | 1,590 | 1,608 | 1,608 | +22 (+1.39%) | 11,900 |
27 Jan 2020 | JPY | 1,607 | 1,607 | 1,582 | 1,586 | 1,586 | -47 (-2.88%) | 6,900 |
24 Jan 2020 | JPY | 1,658 | 1,658 | 1,633 | 1,633 | 1,633 | -29 (-1.74%) | 7,500 |
23 Jan 2020 | JPY | 1,671 | 1,671 | 1,657 | 1,662 | 1,662 | -12 (-0.72%) | 4,600 |
22 Jan 2020 | JPY | 1,675 | 1,675 | 1,646 | 1,674 | 1,674 | -1 (-0.06%) | 6,600 |
21 Jan 2020 | JPY | 1,606 | 1,687 | 1,593 | 1,675 | 1,675 | +86 (+5.41%) | 21,900 |
20 Jan 2020 | JPY | 1,591 | 1,609 | 1,562 | 1,589 | 1,589 | -2 (-0.13%) | 8,700 |
17 Jan 2020 | JPY | 1,649 | 1,649 | 1,591 | 1,591 | 1,591 | -49 (-2.99%) | 15,900 |
16 Jan 2020 | JPY | 1,640 | 1,643 | 1,625 | 1,640 | 1,640 | -10 (-0.61%) | 3,700 |
15 Jan 2020 | JPY | 1,602 | 1,656 | 1,602 | 1,650 | 1,650 | +50 (+3.13%) | 5,000 |
14 Jan 2020 | JPY | 1,634 | 1,651 | 1,590 | 1,600 | 1,600 | -32 (-1.96%) | 28,400 |
10 Jan 2020 | JPY | 1,615 | 1,635 | 1,615 | 1,632 | 1,632 | +19 (+1.18%) | 5,400 |
9 Jan 2020 | JPY | 1,602 | 1,619 | 1,602 | 1,613 | 1,613 | +19 (+1.19%) | 2,300 |
8 Jan 2020 | JPY | 1,600 | 1,600 | 1,561 | 1,594 | 1,594 | +5 (+0.31%) | 9,200 |
7 Jan 2020 | JPY | 1,540 | 1,600 | 1,540 | 1,589 | 1,589 | +54 (+3.52%) | 8,000 |
6 Jan 2020 | JPY | 1,527 | 1,550 | 1,515 | 1,535 | 1,535 | -44 (-2.79%) | 6,100 |
30 Dec 2019 | JPY | 1,600 | 1,600 | 1,559 | 1,579 | 1,579 | -21 (-1.31%) | 1,100 |
27 Dec 2019 | JPY | 1,610 | 1,610 | 1,586 | 1,600 | 1,600 | -7 (-0.44%) | 2,500 |
26 Dec 2019 | JPY | 1,540 | 1,619 | 1,539 | 1,607 | 1,607 | +67 (+4.35%) | 18,900 |
25 Dec 2019 | JPY | 1,540 | 1,540 | 1,530 | 1,540 | 1,540 | +3 (+0.20%) | 7,000 |
24 Dec 2019 | JPY | 1,517 | 1,537 | 1,510 | 1,537 | 1,537 | +18 (+1.18%) | 6,000 |
23 Dec 2019 | JPY | 1,519 | 1,532 | 1,515 | 1,519 | 1,519 | +6 (+0.40%) | 5,700 |
20 Dec 2019 | JPY | 1,487 | 1,520 | 1,475 | 1,513 | 1,513 | +26 (+1.75%) | 8,800 |
19 Dec 2019 | JPY | 1,476 | 1,487 | 1,463 | 1,487 | 1,487 | +9 (+0.61%) | 5,900 |
18 Dec 2019 | JPY | 1,458 | 1,479 | 1,452 | 1,478 | 1,478 | +29 (+2.00%) | 6,600 |