Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 2,088 | 2,129 | 2,081 | 2,123 | 2,123 | +86 (+4.22%) | 8,200 |
5 Feb 2020 | JPY | 2,045 | 2,085 | 2,033 | 2,037 | 2,037 | +18 (+0.89%) | 11,800 |
4 Feb 2020 | JPY | 1,978 | 2,019 | 1,978 | 2,019 | 2,019 | +43 (+2.18%) | 5,100 |
3 Feb 2020 | JPY | 1,969 | 1,992 | 1,965 | 1,976 | 1,976 | -54 (-2.66%) | 7,000 |
31 Jan 2020 | JPY | 2,073 | 2,080 | 2,020 | 2,030 | 2,030 | -22 (-1.07%) | 12,700 |
30 Jan 2020 | JPY | 2,119 | 2,138 | 2,032 | 2,052 | 2,052 | -78 (-3.66%) | 19,500 |
29 Jan 2020 | JPY | 2,143 | 2,145 | 2,111 | 2,130 | 2,130 | +3 (+0.14%) | 11,900 |
28 Jan 2020 | JPY | 2,128 | 2,134 | 2,081 | 2,127 | 2,127 | -39 (-1.80%) | 20,300 |
27 Jan 2020 | JPY | 2,253 | 2,253 | 2,166 | 2,166 | 2,166 | -79 (-3.52%) | 19,800 |
24 Jan 2020 | JPY | 2,250 | 2,258 | 2,219 | 2,245 | 2,245 | -16 (-0.71%) | 8,800 |
23 Jan 2020 | JPY | 2,209 | 2,291 | 2,206 | 2,261 | 2,261 | +57 (+2.59%) | 7,000 |
22 Jan 2020 | JPY | 2,187 | 2,215 | 2,183 | 2,204 | 2,204 | +29 (+1.33%) | 7,900 |
21 Jan 2020 | JPY | 2,172 | 2,200 | 2,171 | 2,175 | 2,175 | +3 (+0.14%) | 4,300 |
20 Jan 2020 | JPY | 2,152 | 2,197 | 2,146 | 2,172 | 2,172 | +20 (+0.93%) | 8,800 |
17 Jan 2020 | JPY | 2,141 | 2,154 | 2,125 | 2,152 | 2,152 | +30 (+1.41%) | 7,800 |
16 Jan 2020 | JPY | 2,158 | 2,158 | 2,113 | 2,122 | 2,122 | -37 (-1.71%) | 6,400 |
15 Jan 2020 | JPY | 2,180 | 2,181 | 2,128 | 2,159 | 2,159 | -21 (-0.96%) | 8,200 |
14 Jan 2020 | JPY | 2,198 | 2,198 | 2,147 | 2,180 | 2,180 | -18 (-0.82%) | 7,200 |
10 Jan 2020 | JPY | 2,258 | 2,258 | 2,189 | 2,198 | 2,198 | -38 (-1.70%) | 3,500 |
9 Jan 2020 | JPY | 2,202 | 2,244 | 2,202 | 2,236 | 2,236 | +41 (+1.87%) | 5,300 |
8 Jan 2020 | JPY | 2,177 | 2,200 | 2,102 | 2,195 | 2,195 | +32 (+1.48%) | 14,600 |
7 Jan 2020 | JPY | 2,126 | 2,174 | 2,105 | 2,163 | 2,163 | +26 (+1.22%) | 14,100 |
6 Jan 2020 | JPY | 2,164 | 2,175 | 2,107 | 2,137 | 2,137 | -41 (-1.88%) | 9,800 |
30 Dec 2019 | JPY | 2,248 | 2,248 | 2,162 | 2,178 | 2,178 | -64 (-2.85%) | 6,600 |
27 Dec 2019 | JPY | 2,253 | 2,280 | 2,221 | 2,242 | 2,242 | +4 (+0.18%) | 3,900 |
26 Dec 2019 | JPY | 2,189 | 2,238 | 2,177 | 2,238 | 2,238 | +52 (+2.38%) | 6,300 |
25 Dec 2019 | JPY | 2,227 | 2,264 | 2,179 | 2,186 | 2,186 | -32 (-1.44%) | 5,600 |
24 Dec 2019 | JPY | 2,215 | 2,236 | 2,211 | 2,218 | 2,218 | -4 (-0.18%) | 6,500 |
23 Dec 2019 | JPY | 2,241 | 2,244 | 2,207 | 2,222 | 2,222 | -19 (-0.85%) | 6,900 |
20 Dec 2019 | JPY | 2,285 | 2,285 | 2,227 | 2,241 | 2,241 | -30 (-1.32%) | 8,500 |