Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,588 | 1,605 | 1,567 | 1,569 | 1,569 | +17 (+1.10%) | 188,900 |
5 Feb 2020 | JPY | 1,564 | 1,584 | 1,552 | 1,552 | 1,552 | +8 (+0.52%) | 168,700 |
4 Feb 2020 | JPY | 1,533 | 1,554 | 1,515 | 1,544 | 1,544 | -6 (-0.39%) | 162,300 |
3 Feb 2020 | JPY | 1,538 | 1,580 | 1,538 | 1,550 | 1,550 | -56 (-3.49%) | 273,200 |
31 Jan 2020 | JPY | 1,569 | 1,627 | 1,569 | 1,606 | 1,606 | +71 (+4.63%) | 484,200 |
30 Jan 2020 | JPY | 1,589 | 1,607 | 1,531 | 1,535 | 1,535 | -36 (-2.29%) | 480,400 |
29 Jan 2020 | JPY | 1,577 | 1,581 | 1,547 | 1,571 | 1,571 | +43 (+2.81%) | 305,100 |
28 Jan 2020 | JPY | 1,478 | 1,539 | 1,476 | 1,528 | 1,528 | +30 (+2.00%) | 315,000 |
27 Jan 2020 | JPY | 1,526 | 1,540 | 1,488 | 1,498 | 1,498 | -43 (-2.79%) | 360,900 |
24 Jan 2020 | JPY | 1,562 | 1,562 | 1,524 | 1,541 | 1,541 | -25 (-1.60%) | 253,000 |
23 Jan 2020 | JPY | 1,574 | 1,591 | 1,564 | 1,566 | 1,566 | -9 (-0.57%) | 219,800 |
22 Jan 2020 | JPY | 1,585 | 1,595 | 1,562 | 1,575 | 1,575 | -4 (-0.25%) | 238,300 |
21 Jan 2020 | JPY | 1,540 | 1,585 | 1,529 | 1,579 | 1,579 | +45 (+2.93%) | 327,900 |
20 Jan 2020 | JPY | 1,531 | 1,565 | 1,524 | 1,534 | 1,534 | +15 (+0.99%) | 365,200 |
17 Jan 2020 | JPY | 1,507 | 1,524 | 1,495 | 1,519 | 1,519 | +10 (+0.66%) | 203,600 |
16 Jan 2020 | JPY | 1,525 | 1,527 | 1,496 | 1,509 | 1,509 | -7 (-0.46%) | 221,400 |
15 Jan 2020 | JPY | 1,482 | 1,520 | 1,472 | 1,516 | 1,516 | +26 (+1.74%) | 223,600 |
14 Jan 2020 | JPY | 1,501 | 1,508 | 1,471 | 1,490 | 1,490 | -7 (-0.47%) | 184,700 |
10 Jan 2020 | JPY | 1,500 | 1,501 | 1,482 | 1,497 | 1,497 | +11 (+0.74%) | 196,600 |
9 Jan 2020 | JPY | 1,498 | 1,502 | 1,483 | 1,486 | 1,486 | +36 (+2.48%) | 266,000 |
8 Jan 2020 | JPY | 1,480 | 1,480 | 1,427 | 1,450 | 1,450 | -49 (-3.27%) | 394,100 |
7 Jan 2020 | JPY | 1,466 | 1,502 | 1,466 | 1,499 | 1,499 | +46 (+3.17%) | 200,000 |
6 Jan 2020 | JPY | 1,500 | 1,500 | 1,447 | 1,453 | 1,453 | -61 (-4.03%) | 508,800 |
30 Dec 2019 | JPY | 1,529 | 1,530 | 1,510 | 1,514 | 1,514 | -15 (-0.98%) | 245,900 |
27 Dec 2019 | JPY | 1,529 | 1,534 | 1,513 | 1,529 | 1,529 | 0.0 (0.0%) | 240,500 |
26 Dec 2019 | JPY | 1,529 | 1,537 | 1,511 | 1,529 | 1,529 | +7 (+0.46%) | 452,300 |
25 Dec 2019 | JPY | 1,552 | 1,559 | 1,508 | 1,522 | 1,522 | -30 (-1.93%) | 523,200 |
24 Dec 2019 | JPY | 1,542 | 1,568 | 1,524 | 1,552 | 1,552 | -16 (-1.02%) | 396,400 |
23 Dec 2019 | JPY | 1,590 | 1,599 | 1,543 | 1,568 | 1,568 | -41 (-2.55%) | 638,500 |
20 Dec 2019 | JPY | 1,640 | 1,650 | 1,605 | 1,609 | 1,609 | -26 (-1.59%) | 289,800 |