Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,239 | 2,254 | 2,221 | 2,221 | 2,221 | -27 (-1.20%) | 95,000 |
23 Jan 2020 | JPY | 2,237 | 2,260 | 2,222 | 2,248 | 2,248 | -12 (-0.53%) | 100,600 |
22 Jan 2020 | JPY | 2,200 | 2,275 | 2,200 | 2,260 | 2,260 | +33 (+1.48%) | 110,800 |
21 Jan 2020 | JPY | 2,202 | 2,241 | 2,196 | 2,227 | 2,227 | -11 (-0.49%) | 71,100 |
20 Jan 2020 | JPY | 2,236 | 2,254 | 2,232 | 2,238 | 2,238 | -2 (-0.09%) | 87,300 |
17 Jan 2020 | JPY | 2,236 | 2,251 | 2,228 | 2,240 | 2,240 | -7 (-0.31%) | 82,200 |
16 Jan 2020 | JPY | 2,233 | 2,258 | 2,223 | 2,247 | 2,247 | +23 (+1.03%) | 116,800 |
15 Jan 2020 | JPY | 2,174 | 2,226 | 2,171 | 2,224 | 2,224 | +25 (+1.14%) | 92,100 |
14 Jan 2020 | JPY | 2,233 | 2,240 | 2,184 | 2,199 | 2,199 | -12 (-0.54%) | 104,100 |
10 Jan 2020 | JPY | 2,230 | 2,243 | 2,211 | 2,211 | 2,211 | -7 (-0.32%) | 128,900 |
9 Jan 2020 | JPY | 2,199 | 2,228 | 2,189 | 2,218 | 2,218 | +66 (+3.07%) | 185,800 |
8 Jan 2020 | JPY | 2,152 | 2,160 | 2,097 | 2,152 | 2,152 | -34 (-1.56%) | 215,600 |
7 Jan 2020 | JPY | 2,148 | 2,190 | 2,138 | 2,186 | 2,186 | +53 (+2.48%) | 123,800 |
6 Jan 2020 | JPY | 2,133 | 2,153 | 2,113 | 2,133 | 2,133 | -50 (-2.29%) | 135,200 |
30 Dec 2019 | JPY | 2,195 | 2,196 | 2,168 | 2,183 | 2,183 | -20 (-0.91%) | 79,500 |
27 Dec 2019 | JPY | 2,161 | 2,209 | 2,161 | 2,203 | 2,203 | +42 (+1.94%) | 133,300 |
26 Dec 2019 | JPY | 2,150 | 2,166 | 2,140 | 2,161 | 2,161 | -5 (-0.23%) | 109,500 |
25 Dec 2019 | JPY | 2,179 | 2,180 | 2,157 | 2,166 | 2,166 | -13 (-0.60%) | 75,300 |
24 Dec 2019 | JPY | 2,192 | 2,195 | 2,174 | 2,179 | 2,179 | +12 (+0.55%) | 127,600 |
23 Dec 2019 | JPY | 2,195 | 2,208 | 2,153 | 2,167 | 2,167 | -10 (-0.46%) | 140,700 |
20 Dec 2019 | JPY | 2,147 | 2,178 | 2,113 | 2,177 | 2,177 | +36 (+1.68%) | 265,600 |
19 Dec 2019 | JPY | 2,109 | 2,145 | 2,100 | 2,141 | 2,141 | +29 (+1.37%) | 111,600 |
18 Dec 2019 | JPY | 2,131 | 2,131 | 2,101 | 2,112 | 2,112 | -1 (-0.05%) | 104,100 |
17 Dec 2019 | JPY | 2,106 | 2,114 | 2,073 | 2,113 | 2,113 | +7 (+0.33%) | 131,000 |
16 Dec 2019 | JPY | 2,135 | 2,135 | 2,103 | 2,106 | 2,106 | -1 (-0.05%) | 76,100 |
13 Dec 2019 | JPY | 2,135 | 2,135 | 2,103 | 2,107 | 2,107 | +37 (+1.79%) | 169,000 |
12 Dec 2019 | JPY | 2,081 | 2,094 | 2,049 | 2,070 | 2,070 | -6 (-0.29%) | 161,200 |
11 Dec 2019 | JPY | 2,067 | 2,092 | 2,064 | 2,076 | 2,076 | +10 (+0.48%) | 134,600 |
10 Dec 2019 | JPY | 2,050 | 2,079 | 2,040 | 2,066 | 2,066 | +7 (+0.34%) | 154,800 |
9 Dec 2019 | JPY | 2,063 | 2,065 | 2,023 | 2,059 | 2,059 | +46 (+2.29%) | 176,700 |