Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | JPY | 981 | 1,010 | 981 | 1,010 | 1,010 | -6 (-0.59%) | 7,500 |
31 Jan 2020 | JPY | 1,019 | 1,024 | 1,016 | 1,016 | 1,016 | -3 (-0.29%) | 2,100 |
30 Jan 2020 | JPY | 1,036 | 1,036 | 1,019 | 1,019 | 1,019 | -17 (-1.64%) | 2,700 |
29 Jan 2020 | JPY | 1,049 | 1,049 | 1,036 | 1,036 | 1,036 | +7 (+0.68%) | 1,600 |
28 Jan 2020 | JPY | 1,040 | 1,045 | 1,029 | 1,029 | 1,029 | -11 (-1.06%) | 3,200 |
27 Jan 2020 | JPY | 1,029 | 1,044 | 1,029 | 1,040 | 1,040 | +4 (+0.39%) | 1,000 |
24 Jan 2020 | JPY | 1,034 | 1,036 | 1,034 | 1,036 | 1,036 | +6 (+0.58%) | 900 |
23 Jan 2020 | JPY | 1,030 | 1,034 | 1,030 | 1,030 | 1,030 | -5 (-0.48%) | 1,100 |
22 Jan 2020 | JPY | 1,027 | 1,035 | 1,027 | 1,035 | 1,035 | +8 (+0.78%) | 800 |
21 Jan 2020 | JPY | 1,026 | 1,037 | 1,026 | 1,027 | 1,027 | +4 (+0.39%) | 1,000 |
20 Jan 2020 | JPY | 1,038 | 1,042 | 1,020 | 1,023 | 1,023 | -14 (-1.35%) | 1,500 |
17 Jan 2020 | JPY | 1,043 | 1,044 | 1,035 | 1,037 | 1,037 | -1 (-0.10%) | 3,800 |
16 Jan 2020 | JPY | 1,071 | 1,090 | 1,022 | 1,038 | 1,038 | +27 (+2.67%) | 21,700 |
15 Jan 2020 | JPY | 1,011 | 1,011 | 1,011 | 1,011 | 1,011 | 0.0 (0.0%) | 900 |
14 Jan 2020 | JPY | 1,011 | 1,011 | 1,011 | 1,011 | 1,011 | +4 (+0.40%) | 900 |
10 Jan 2020 | JPY | 1,011 | 1,011 | 1,006 | 1,007 | 1,007 | 0.0 (0.0%) | 900 |
9 Jan 2020 | JPY | 1,011 | 1,011 | 1,006 | 1,007 | 1,007 | +1 (+0.10%) | 900 |
8 Jan 2020 | JPY | 1,007 | 1,007 | 1,005 | 1,006 | 1,006 | -4 (-0.40%) | 2,600 |
7 Jan 2020 | JPY | 1,009 | 1,010 | 1,007 | 1,010 | 1,010 | +1 (+0.10%) | 1,800 |
6 Jan 2020 | JPY | 1,009 | 1,010 | 1,003 | 1,009 | 1,009 | +3 (+0.30%) | 2,200 |
30 Dec 2019 | JPY | 1,003 | 1,011 | 1,003 | 1,006 | 1,006 | +1 (+0.10%) | 2,000 |
27 Dec 2019 | JPY | 1,008 | 1,008 | 1,000 | 1,005 | 1,005 | -2 (-0.20%) | 7,400 |
26 Dec 2019 | JPY | 1,008 | 1,008 | 1,002 | 1,007 | 1,007 | -1 (-0.10%) | 4,000 |
25 Dec 2019 | JPY | 1,009 | 1,009 | 1,005 | 1,008 | 1,008 | +3 (+0.30%) | 5,200 |
24 Dec 2019 | JPY | 1,008 | 1,008 | 1,005 | 1,005 | 1,005 | +2 (+0.20%) | 1,400 |
23 Dec 2019 | JPY | 1,000 | 1,008 | 1,000 | 1,003 | 1,003 | -5 (-0.50%) | 2,900 |
20 Dec 2019 | JPY | 1,006 | 1,008 | 1,006 | 1,008 | 1,008 | +2 (+0.20%) | 2,100 |
19 Dec 2019 | JPY | 1,004 | 1,008 | 1,004 | 1,006 | 1,006 | +1 (+0.10%) | 800 |
18 Dec 2019 | JPY | 1,008 | 1,008 | 1,004 | 1,005 | 1,005 | -2 (-0.20%) | 1,100 |
17 Dec 2019 | JPY | 1,000 | 1,007 | 1,000 | 1,007 | 1,007 | +7 (+0.70%) | 900 |