Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | JPY | 1,970 | 1,987 | 1,959 | 1,964 | 1,964 | -11 (-0.56%) | 10,600 |
31 Jan 2020 | JPY | 1,979 | 1,988 | 1,968 | 1,975 | 1,975 | +8 (+0.41%) | 12,000 |
30 Jan 2020 | JPY | 1,989 | 1,989 | 1,955 | 1,967 | 1,967 | -23 (-1.16%) | 16,700 |
29 Jan 2020 | JPY | 1,954 | 1,992 | 1,954 | 1,990 | 1,990 | +37 (+1.89%) | 13,500 |
28 Jan 2020 | JPY | 1,970 | 1,977 | 1,946 | 1,953 | 1,953 | -33 (-1.66%) | 35,700 |
27 Jan 2020 | JPY | 1,991 | 1,997 | 1,972 | 1,986 | 1,986 | -7 (-0.35%) | 24,500 |
24 Jan 2020 | JPY | 2,016 | 2,022 | 1,993 | 1,993 | 1,993 | -23 (-1.14%) | 16,600 |
23 Jan 2020 | JPY | 2,021 | 2,036 | 2,013 | 2,016 | 2,016 | -5 (-0.25%) | 8,000 |
22 Jan 2020 | JPY | 2,020 | 2,032 | 2,013 | 2,021 | 2,021 | +4 (+0.20%) | 8,400 |
21 Jan 2020 | JPY | 2,001 | 2,021 | 2,001 | 2,017 | 2,017 | +17 (+0.85%) | 6,800 |
20 Jan 2020 | JPY | 2,003 | 2,020 | 2,000 | 2,000 | 2,000 | -3 (-0.15%) | 7,600 |
17 Jan 2020 | JPY | 2,000 | 2,004 | 1,993 | 2,003 | 2,003 | +5 (+0.25%) | 20,500 |
16 Jan 2020 | JPY | 2,010 | 2,010 | 1,998 | 1,998 | 1,998 | -10 (-0.50%) | 5,600 |
15 Jan 2020 | JPY | 2,007 | 2,014 | 1,993 | 2,008 | 2,008 | +9 (+0.45%) | 15,500 |
14 Jan 2020 | JPY | 2,009 | 2,017 | 1,998 | 1,999 | 1,999 | -9 (-0.45%) | 17,300 |
10 Jan 2020 | JPY | 2,028 | 2,028 | 2,005 | 2,008 | 2,008 | -6 (-0.30%) | 5,300 |
9 Jan 2020 | JPY | 2,014 | 2,025 | 2,007 | 2,014 | 2,014 | +12 (+0.60%) | 6,600 |
8 Jan 2020 | JPY | 2,020 | 2,020 | 1,992 | 2,002 | 2,002 | -30 (-1.48%) | 21,300 |
7 Jan 2020 | JPY | 2,012 | 2,042 | 2,003 | 2,032 | 2,032 | +34 (+1.70%) | 13,900 |
6 Jan 2020 | JPY | 2,014 | 2,014 | 1,991 | 1,998 | 1,998 | -19 (-0.94%) | 24,300 |
30 Dec 2019 | JPY | 2,022 | 2,033 | 2,012 | 2,017 | 2,017 | -23 (-1.13%) | 6,900 |
27 Dec 2019 | JPY | 2,045 | 2,045 | 2,027 | 2,040 | 2,040 | +15 (+0.74%) | 9,700 |
26 Dec 2019 | JPY | 1,993 | 2,025 | 1,993 | 2,025 | 2,025 | +20 (+1.00%) | 11,500 |
25 Dec 2019 | JPY | 2,002 | 2,007 | 1,994 | 2,005 | 2,005 | +3 (+0.15%) | 10,300 |
24 Dec 2019 | JPY | 2,012 | 2,012 | 2,002 | 2,002 | 2,002 | +2 (+0.10%) | 5,600 |
23 Dec 2019 | JPY | 2,002 | 2,009 | 1,998 | 2,000 | 2,000 | -1 (-0.05%) | 9,400 |
20 Dec 2019 | JPY | 2,025 | 2,037 | 2,001 | 2,001 | 2,001 | -15 (-0.74%) | 12,800 |
19 Dec 2019 | JPY | 2,016 | 2,017 | 2,010 | 2,016 | 2,016 | -6 (-0.30%) | 5,900 |
18 Dec 2019 | JPY | 2,037 | 2,037 | 2,006 | 2,022 | 2,022 | -27 (-1.32%) | 10,600 |
17 Dec 2019 | JPY | 2,046 | 2,049 | 2,022 | 2,049 | 2,049 | +27 (+1.34%) | 11,600 |