Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,458 | 2,503 | 2,453 | 2,492 | 2,492 | +57 (+2.34%) | 239,400 |
23 Jan 2020 | JPY | 2,451 | 2,482 | 2,432 | 2,435 | 2,435 | -22 (-0.90%) | 130,000 |
22 Jan 2020 | JPY | 2,428 | 2,459 | 2,415 | 2,457 | 2,457 | +29 (+1.19%) | 177,700 |
21 Jan 2020 | JPY | 2,448 | 2,456 | 2,416 | 2,428 | 2,428 | -15 (-0.61%) | 110,600 |
20 Jan 2020 | JPY | 2,438 | 2,458 | 2,437 | 2,443 | 2,443 | +37 (+1.54%) | 98,300 |
17 Jan 2020 | JPY | 2,415 | 2,416 | 2,392 | 2,406 | 2,406 | +23 (+0.97%) | 148,100 |
16 Jan 2020 | JPY | 2,382 | 2,400 | 2,381 | 2,383 | 2,383 | -5 (-0.21%) | 134,200 |
15 Jan 2020 | JPY | 2,397 | 2,407 | 2,366 | 2,388 | 2,388 | -13 (-0.54%) | 129,400 |
14 Jan 2020 | JPY | 2,410 | 2,416 | 2,377 | 2,401 | 2,401 | -14 (-0.58%) | 136,400 |
10 Jan 2020 | JPY | 2,420 | 2,423 | 2,402 | 2,415 | 2,415 | -5 (-0.21%) | 93,400 |
9 Jan 2020 | JPY | 2,429 | 2,442 | 2,413 | 2,420 | 2,420 | +34 (+1.42%) | 86,000 |
8 Jan 2020 | JPY | 2,393 | 2,403 | 2,351 | 2,386 | 2,386 | -54 (-2.21%) | 125,400 |
7 Jan 2020 | JPY | 2,413 | 2,453 | 2,413 | 2,440 | 2,440 | +24 (+0.99%) | 89,400 |
6 Jan 2020 | JPY | 2,400 | 2,422 | 2,384 | 2,416 | 2,416 | -28 (-1.15%) | 121,500 |
30 Dec 2019 | JPY | 2,469 | 2,469 | 2,421 | 2,444 | 2,444 | -34 (-1.37%) | 75,300 |
27 Dec 2019 | JPY | 2,500 | 2,500 | 2,467 | 2,478 | 2,478 | +11 (+0.45%) | 65,300 |
26 Dec 2019 | JPY | 2,448 | 2,480 | 2,446 | 2,467 | 2,467 | +5 (+0.20%) | 74,800 |
25 Dec 2019 | JPY | 2,486 | 2,486 | 2,454 | 2,462 | 2,462 | -22 (-0.89%) | 63,400 |
24 Dec 2019 | JPY | 2,518 | 2,521 | 2,476 | 2,484 | 2,484 | +13 (+0.53%) | 94,000 |
23 Dec 2019 | JPY | 2,512 | 2,514 | 2,460 | 2,471 | 2,471 | -2 (-0.08%) | 105,000 |
20 Dec 2019 | JPY | 2,500 | 2,501 | 2,462 | 2,473 | 2,473 | -13 (-0.52%) | 102,500 |
19 Dec 2019 | JPY | 2,481 | 2,497 | 2,457 | 2,486 | 2,486 | -10 (-0.40%) | 79,800 |
18 Dec 2019 | JPY | 2,525 | 2,529 | 2,484 | 2,496 | 2,496 | -18 (-0.72%) | 132,500 |
17 Dec 2019 | JPY | 2,519 | 2,520 | 2,506 | 2,514 | 2,514 | +20 (+0.80%) | 115,500 |
16 Dec 2019 | JPY | 2,508 | 2,512 | 2,481 | 2,494 | 2,494 | +3 (+0.12%) | 143,100 |
13 Dec 2019 | JPY | 2,486 | 2,506 | 2,485 | 2,491 | 2,491 | +70 (+2.89%) | 282,000 |
12 Dec 2019 | JPY | 2,433 | 2,436 | 2,404 | 2,421 | 2,421 | +3 (+0.12%) | 140,200 |
11 Dec 2019 | JPY | 2,433 | 2,433 | 2,401 | 2,418 | 2,418 | -19 (-0.78%) | 154,200 |
10 Dec 2019 | JPY | 2,447 | 2,448 | 2,429 | 2,437 | 2,437 | -20 (-0.81%) | 84,600 |
9 Dec 2019 | JPY | 2,470 | 2,476 | 2,439 | 2,457 | 2,457 | +35 (+1.45%) | 126,400 |