Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | JPY | 1,126 | 1,149 | 1,125 | 1,128 | 1,128 | +10 (+0.89%) | 17,000 |
30 Jan 2020 | JPY | 1,147 | 1,160 | 1,109 | 1,118 | 1,118 | -32 (-2.78%) | 35,800 |
29 Jan 2020 | JPY | 1,146 | 1,158 | 1,132 | 1,150 | 1,150 | +11 (+0.97%) | 25,500 |
28 Jan 2020 | JPY | 1,147 | 1,154 | 1,123 | 1,139 | 1,139 | -18 (-1.56%) | 35,000 |
27 Jan 2020 | JPY | 1,181 | 1,191 | 1,154 | 1,157 | 1,157 | -40 (-3.34%) | 25,500 |
24 Jan 2020 | JPY | 1,211 | 1,211 | 1,197 | 1,197 | 1,197 | -6 (-0.50%) | 18,100 |
23 Jan 2020 | JPY | 1,202 | 1,217 | 1,202 | 1,203 | 1,203 | +2 (+0.17%) | 16,400 |
22 Jan 2020 | JPY | 1,215 | 1,226 | 1,201 | 1,201 | 1,201 | -14 (-1.15%) | 20,900 |
21 Jan 2020 | JPY | 1,217 | 1,228 | 1,209 | 1,215 | 1,215 | -4 (-0.33%) | 12,200 |
20 Jan 2020 | JPY | 1,205 | 1,224 | 1,205 | 1,219 | 1,219 | +17 (+1.41%) | 15,800 |
17 Jan 2020 | JPY | 1,214 | 1,219 | 1,202 | 1,202 | 1,202 | -1 (-0.08%) | 11,500 |
16 Jan 2020 | JPY | 1,226 | 1,226 | 1,203 | 1,203 | 1,203 | -24 (-1.96%) | 16,000 |
15 Jan 2020 | JPY | 1,214 | 1,238 | 1,210 | 1,227 | 1,227 | +12 (+0.99%) | 20,200 |
14 Jan 2020 | JPY | 1,251 | 1,254 | 1,208 | 1,215 | 1,215 | -27 (-2.17%) | 35,400 |
10 Jan 2020 | JPY | 1,285 | 1,285 | 1,235 | 1,242 | 1,242 | -54 (-4.17%) | 24,100 |
9 Jan 2020 | JPY | 1,275 | 1,304 | 1,275 | 1,296 | 1,296 | +22 (+1.73%) | 19,700 |
8 Jan 2020 | JPY | 1,291 | 1,297 | 1,263 | 1,274 | 1,274 | -46 (-3.48%) | 25,200 |
7 Jan 2020 | JPY | 1,317 | 1,336 | 1,301 | 1,320 | 1,320 | +17 (+1.30%) | 29,600 |
6 Jan 2020 | JPY | 1,293 | 1,314 | 1,289 | 1,303 | 1,303 | -44 (-3.27%) | 35,000 |
30 Dec 2019 | JPY | 1,349 | 1,360 | 1,307 | 1,347 | 1,347 | -2 (-0.15%) | 15,500 |
27 Dec 2019 | JPY | 1,359 | 1,369 | 1,332 | 1,349 | 1,349 | -4 (-0.30%) | 29,100 |
26 Dec 2019 | JPY | 1,295 | 1,353 | 1,292 | 1,353 | 1,353 | +68 (+5.29%) | 31,300 |
25 Dec 2019 | JPY | 1,330 | 1,330 | 1,283 | 1,285 | 1,285 | -38 (-2.87%) | 17,600 |
24 Dec 2019 | JPY | 1,329 | 1,329 | 1,308 | 1,323 | 1,323 | -12 (-0.90%) | 14,200 |
23 Dec 2019 | JPY | 1,359 | 1,359 | 1,331 | 1,335 | 1,335 | -34 (-2.48%) | 21,000 |
20 Dec 2019 | JPY | 1,375 | 1,382 | 1,348 | 1,369 | 1,369 | -15 (-1.08%) | 34,500 |
19 Dec 2019 | JPY | 1,375 | 1,388 | 1,368 | 1,384 | 1,384 | +5 (+0.36%) | 23,500 |
18 Dec 2019 | JPY | 1,374 | 1,380 | 1,355 | 1,379 | 1,379 | -2 (-0.14%) | 18,900 |
17 Dec 2019 | JPY | 1,395 | 1,395 | 1,358 | 1,381 | 1,381 | +7 (+0.51%) | 25,800 |
16 Dec 2019 | JPY | 1,350 | 1,393 | 1,318 | 1,374 | 1,374 | +16 (+1.18%) | 36,900 |