Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 3,055 | 3,070 | 3,000 | 3,025 | 3,025 | -60 (-1.94%) | 215,100 |
23 Jan 2020 | JPY | 3,100 | 3,130 | 3,060 | 3,085 | 3,085 | +25 (+0.82%) | 243,500 |
22 Jan 2020 | JPY | 3,025 | 3,070 | 3,010 | 3,060 | 3,060 | +45 (+1.49%) | 135,200 |
21 Jan 2020 | JPY | 3,055 | 3,055 | 3,000 | 3,015 | 3,015 | -45 (-1.47%) | 205,200 |
20 Jan 2020 | JPY | 3,065 | 3,100 | 3,050 | 3,060 | 3,060 | +10 (+0.33%) | 115,100 |
17 Jan 2020 | JPY | 3,095 | 3,095 | 3,015 | 3,050 | 3,050 | -15 (-0.49%) | 176,300 |
16 Jan 2020 | JPY | 3,130 | 3,155 | 3,060 | 3,065 | 3,065 | -20 (-0.65%) | 355,300 |
15 Jan 2020 | JPY | 3,050 | 3,130 | 3,050 | 3,085 | 3,085 | +50 (+1.65%) | 347,300 |
14 Jan 2020 | JPY | 2,930 | 3,100 | 2,903 | 3,035 | 3,035 | -90 (-2.88%) | 736,400 |
10 Jan 2020 | JPY | 3,130 | 3,160 | 3,110 | 3,125 | 3,125 | -15 (-0.48%) | 217,700 |
9 Jan 2020 | JPY | 3,105 | 3,140 | 3,080 | 3,140 | 3,140 | +65 (+2.11%) | 160,500 |
8 Jan 2020 | JPY | 3,070 | 3,105 | 3,035 | 3,075 | 3,075 | -40 (-1.28%) | 196,200 |
7 Jan 2020 | JPY | 3,060 | 3,135 | 3,060 | 3,115 | 3,115 | +60 (+1.96%) | 190,400 |
6 Jan 2020 | JPY | 3,110 | 3,120 | 3,035 | 3,055 | 3,055 | -75 (-2.40%) | 359,100 |
30 Dec 2019 | JPY | 3,210 | 3,210 | 3,105 | 3,130 | 3,130 | -65 (-2.03%) | 168,200 |
27 Dec 2019 | JPY | 3,185 | 3,210 | 3,175 | 3,195 | 3,195 | 0.0 (0.0%) | 169,000 |
26 Dec 2019 | JPY | 3,180 | 3,205 | 3,165 | 3,195 | 3,195 | +20 (+0.63%) | 169,300 |
25 Dec 2019 | JPY | 3,160 | 3,210 | 3,155 | 3,175 | 3,175 | +35 (+1.11%) | 296,500 |
24 Dec 2019 | JPY | 3,090 | 3,145 | 3,090 | 3,140 | 3,140 | +80 (+2.61%) | 283,900 |
23 Dec 2019 | JPY | 3,080 | 3,090 | 3,050 | 3,060 | 3,060 | +10 (+0.33%) | 152,700 |
20 Dec 2019 | JPY | 3,025 | 3,060 | 2,999 | 3,050 | 3,050 | +45 (+1.50%) | 421,500 |
19 Dec 2019 | JPY | 3,020 | 3,020 | 2,971 | 3,005 | 3,005 | -30 (-0.99%) | 223,000 |
18 Dec 2019 | JPY | 3,035 | 3,035 | 2,996 | 3,035 | 3,035 | +15 (+0.50%) | 175,500 |
17 Dec 2019 | JPY | 2,980 | 3,040 | 2,927 | 3,020 | 3,020 | +70 (+2.37%) | 415,300 |
16 Dec 2019 | JPY | 2,908 | 2,976 | 2,900 | 2,950 | 2,950 | +44 (+1.51%) | 286,400 |
13 Dec 2019 | JPY | 2,903 | 2,917 | 2,884 | 2,906 | 2,906 | +36 (+1.25%) | 297,200 |
12 Dec 2019 | JPY | 2,888 | 2,911 | 2,861 | 2,870 | 2,870 | -27 (-0.93%) | 356,200 |
11 Dec 2019 | JPY | 2,903 | 2,924 | 2,872 | 2,897 | 2,897 | -17 (-0.58%) | 259,100 |
10 Dec 2019 | JPY | 2,899 | 2,928 | 2,890 | 2,914 | 2,914 | +1 (+0.03%) | 159,200 |
9 Dec 2019 | JPY | 2,939 | 2,940 | 2,907 | 2,913 | 2,913 | -8 (-0.27%) | 133,000 |