Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,058 | 1,100 | 1,055 | 1,089 | 1,089 | +20 (+1.87%) | 246,700 |
5 Feb 2020 | JPY | 1,065 | 1,075 | 1,057 | 1,069 | 1,069 | +20 (+1.91%) | 111,500 |
4 Feb 2020 | JPY | 1,038 | 1,049 | 1,030 | 1,049 | 1,049 | +7 (+0.67%) | 223,300 |
3 Feb 2020 | JPY | 1,034 | 1,056 | 1,033 | 1,042 | 1,042 | -22 (-2.07%) | 135,100 |
31 Jan 2020 | JPY | 1,070 | 1,075 | 1,054 | 1,064 | 1,064 | +9 (+0.85%) | 192,100 |
30 Jan 2020 | JPY | 1,069 | 1,072 | 1,042 | 1,055 | 1,055 | -17 (-1.59%) | 200,900 |
29 Jan 2020 | JPY | 1,070 | 1,079 | 1,067 | 1,072 | 1,072 | -4 (-0.37%) | 327,900 |
28 Jan 2020 | JPY | 1,065 | 1,084 | 1,054 | 1,076 | 1,076 | -3 (-0.28%) | 306,300 |
27 Jan 2020 | JPY | 1,077 | 1,084 | 1,071 | 1,079 | 1,079 | -16 (-1.46%) | 135,000 |
24 Jan 2020 | JPY | 1,106 | 1,113 | 1,095 | 1,095 | 1,095 | -15 (-1.35%) | 107,200 |
23 Jan 2020 | JPY | 1,114 | 1,128 | 1,105 | 1,110 | 1,110 | -6 (-0.54%) | 177,800 |
22 Jan 2020 | JPY | 1,107 | 1,125 | 1,102 | 1,116 | 1,116 | +18 (+1.64%) | 128,500 |
21 Jan 2020 | JPY | 1,103 | 1,105 | 1,092 | 1,098 | 1,098 | -11 (-0.99%) | 55,400 |
20 Jan 2020 | JPY | 1,095 | 1,116 | 1,094 | 1,109 | 1,109 | +23 (+2.12%) | 119,000 |
17 Jan 2020 | JPY | 1,080 | 1,093 | 1,065 | 1,086 | 1,086 | +6 (+0.56%) | 139,300 |
16 Jan 2020 | JPY | 1,073 | 1,088 | 1,073 | 1,080 | 1,080 | -3 (-0.28%) | 146,700 |
15 Jan 2020 | JPY | 1,099 | 1,101 | 1,067 | 1,083 | 1,083 | -12 (-1.10%) | 389,800 |
14 Jan 2020 | JPY | 1,103 | 1,108 | 1,081 | 1,095 | 1,095 | -4 (-0.36%) | 254,800 |
10 Jan 2020 | JPY | 1,141 | 1,141 | 1,092 | 1,099 | 1,099 | -29 (-2.57%) | 347,600 |
9 Jan 2020 | JPY | 1,110 | 1,133 | 1,105 | 1,128 | 1,128 | +39 (+3.58%) | 249,000 |
8 Jan 2020 | JPY | 1,102 | 1,102 | 1,074 | 1,089 | 1,089 | -43 (-3.80%) | 321,200 |
7 Jan 2020 | JPY | 1,102 | 1,136 | 1,102 | 1,132 | 1,132 | +46 (+4.24%) | 186,300 |
6 Jan 2020 | JPY | 1,086 | 1,090 | 1,065 | 1,086 | 1,086 | -28 (-2.51%) | 249,900 |
30 Dec 2019 | JPY | 1,126 | 1,127 | 1,105 | 1,114 | 1,114 | -24 (-2.11%) | 228,200 |
27 Dec 2019 | JPY | 1,148 | 1,152 | 1,132 | 1,138 | 1,138 | +9 (+0.80%) | 227,400 |
26 Dec 2019 | JPY | 1,110 | 1,134 | 1,108 | 1,129 | 1,129 | +34 (+3.11%) | 327,700 |
25 Dec 2019 | JPY | 1,093 | 1,107 | 1,080 | 1,095 | 1,095 | +32 (+3.01%) | 223,900 |
24 Dec 2019 | JPY | 1,056 | 1,069 | 1,056 | 1,063 | 1,063 | +15 (+1.43%) | 134,000 |
23 Dec 2019 | JPY | 1,061 | 1,063 | 1,047 | 1,048 | 1,048 | -12 (-1.13%) | 76,800 |
20 Dec 2019 | JPY | 1,066 | 1,067 | 1,057 | 1,060 | 1,060 | -6 (-0.56%) | 251,500 |