Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,764 | 1,837 | 1,752 | 1,817 | 1,817 | +53 (+3.00%) | 19,200 |
23 Jan 2020 | JPY | 1,770 | 1,778 | 1,741 | 1,764 | 1,764 | +12 (+0.68%) | 12,400 |
22 Jan 2020 | JPY | 1,770 | 1,797 | 1,751 | 1,752 | 1,752 | -8 (-0.45%) | 11,300 |
21 Jan 2020 | JPY | 1,734 | 1,780 | 1,713 | 1,760 | 1,760 | +22 (+1.27%) | 14,800 |
20 Jan 2020 | JPY | 1,710 | 1,840 | 1,710 | 1,738 | 1,738 | +13 (+0.75%) | 25,400 |
17 Jan 2020 | JPY | 1,860 | 1,868 | 1,725 | 1,725 | 1,725 | -55 (-3.09%) | 55,200 |
16 Jan 2020 | JPY | 1,640 | 1,880 | 1,640 | 1,780 | 1,780 | +200 (+12.66%) | 281,900 |
15 Jan 2020 | JPY | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | +300 (+23.44%) | 27,600 |
14 Jan 2020 | JPY | 1,333 | 1,364 | 1,280 | 1,280 | 1,280 | -45 (-3.40%) | 8,700 |
10 Jan 2020 | JPY | 1,350 | 1,350 | 1,320 | 1,325 | 1,325 | +10 (+0.76%) | 1,500 |
9 Jan 2020 | JPY | 1,316 | 1,342 | 1,315 | 1,315 | 1,315 | +15 (+1.15%) | 3,200 |
8 Jan 2020 | JPY | 1,293 | 1,350 | 1,285 | 1,300 | 1,300 | -19 (-1.44%) | 13,700 |
7 Jan 2020 | JPY | 1,278 | 1,319 | 1,278 | 1,319 | 1,319 | +51 (+4.02%) | 6,900 |
6 Jan 2020 | JPY | 1,240 | 1,277 | 1,235 | 1,268 | 1,268 | +46 (+3.76%) | 3,100 |
30 Dec 2019 | JPY | 1,191 | 1,222 | 1,191 | 1,222 | 1,222 | +24 (+2.00%) | 5,500 |
27 Dec 2019 | JPY | 1,193 | 1,202 | 1,191 | 1,198 | 1,198 | +32 (+2.74%) | 3,200 |
26 Dec 2019 | JPY | 1,167 | 1,191 | 1,166 | 1,166 | 1,166 | -7 (-0.60%) | 1,800 |
25 Dec 2019 | JPY | 1,176 | 1,194 | 1,163 | 1,173 | 1,173 | -14 (-1.18%) | 1,600 |
24 Dec 2019 | JPY | 1,187 | 1,187 | 1,153 | 1,187 | 1,187 | -3 (-0.25%) | 20,200 |
23 Dec 2019 | JPY | 1,190 | 1,197 | 1,182 | 1,190 | 1,190 | +4 (+0.34%) | 2,300 |
20 Dec 2019 | JPY | 1,183 | 1,194 | 1,183 | 1,186 | 1,186 | 0.0 (0.0%) | 900 |
19 Dec 2019 | JPY | 1,183 | 1,194 | 1,183 | 1,186 | 1,186 | -13 (-1.08%) | 900 |
18 Dec 2019 | JPY | 1,209 | 1,209 | 1,191 | 1,199 | 1,199 | -24 (-1.96%) | 1,800 |
17 Dec 2019 | JPY | 1,230 | 1,230 | 1,209 | 1,223 | 1,223 | +3 (+0.25%) | 1,700 |
16 Dec 2019 | JPY | 1,191 | 1,228 | 1,187 | 1,220 | 1,220 | +29 (+2.43%) | 6,000 |
13 Dec 2019 | JPY | 1,175 | 1,191 | 1,175 | 1,191 | 1,191 | +16 (+1.36%) | 4,800 |
12 Dec 2019 | JPY | 1,174 | 1,175 | 1,174 | 1,175 | 1,175 | +4 (+0.34%) | 500 |
11 Dec 2019 | JPY | 1,171 | 1,175 | 1,160 | 1,171 | 1,171 | +1 (+0.09%) | 1,400 |
10 Dec 2019 | JPY | 1,170 | 1,170 | 1,161 | 1,170 | 1,170 | +10 (+0.86%) | 1,500 |
9 Dec 2019 | JPY | 1,170 | 1,172 | 1,160 | 1,160 | 1,160 | -12 (-1.02%) | 2,900 |