Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,571 | 1,583 | 1,568 | 1,574 | 1,574 | +4 (+0.25%) | 87,100 |
23 Jan 2020 | JPY | 1,572 | 1,583 | 1,570 | 1,570 | 1,570 | -21 (-1.32%) | 44,000 |
22 Jan 2020 | JPY | 1,585 | 1,601 | 1,585 | 1,591 | 1,591 | -11 (-0.69%) | 75,400 |
21 Jan 2020 | JPY | 1,590 | 1,603 | 1,588 | 1,602 | 1,602 | +13 (+0.82%) | 65,200 |
20 Jan 2020 | JPY | 1,583 | 1,590 | 1,581 | 1,589 | 1,589 | +9 (+0.57%) | 54,500 |
17 Jan 2020 | JPY | 1,568 | 1,584 | 1,566 | 1,580 | 1,580 | +13 (+0.83%) | 70,600 |
16 Jan 2020 | JPY | 1,577 | 1,581 | 1,564 | 1,567 | 1,567 | -11 (-0.70%) | 56,900 |
15 Jan 2020 | JPY | 1,566 | 1,587 | 1,566 | 1,578 | 1,578 | -1 (-0.06%) | 78,500 |
14 Jan 2020 | JPY | 1,591 | 1,593 | 1,567 | 1,579 | 1,579 | -22 (-1.37%) | 91,100 |
10 Jan 2020 | JPY | 1,612 | 1,612 | 1,596 | 1,601 | 1,601 | -11 (-0.68%) | 64,300 |
9 Jan 2020 | JPY | 1,620 | 1,632 | 1,607 | 1,612 | 1,612 | +12 (+0.75%) | 62,800 |
8 Jan 2020 | JPY | 1,609 | 1,609 | 1,581 | 1,600 | 1,600 | -47 (-2.85%) | 92,800 |
7 Jan 2020 | JPY | 1,646 | 1,653 | 1,632 | 1,647 | 1,647 | +22 (+1.35%) | 81,600 |
6 Jan 2020 | JPY | 1,602 | 1,625 | 1,595 | 1,625 | 1,625 | -14 (-0.85%) | 97,500 |
30 Dec 2019 | JPY | 1,657 | 1,657 | 1,634 | 1,639 | 1,639 | -30 (-1.80%) | 64,600 |
27 Dec 2019 | JPY | 1,679 | 1,680 | 1,664 | 1,669 | 1,669 | +1 (+0.06%) | 87,500 |
26 Dec 2019 | JPY | 1,647 | 1,668 | 1,640 | 1,668 | 1,668 | +24 (+1.46%) | 73,600 |
25 Dec 2019 | JPY | 1,673 | 1,673 | 1,633 | 1,644 | 1,644 | 0.0 (0.0%) | 48,300 |
24 Dec 2019 | JPY | 1,670 | 1,670 | 1,637 | 1,644 | 1,644 | -21 (-1.26%) | 50,200 |
23 Dec 2019 | JPY | 1,687 | 1,692 | 1,665 | 1,665 | 1,665 | -12 (-0.72%) | 160,100 |
20 Dec 2019 | JPY | 1,665 | 1,681 | 1,654 | 1,677 | 1,677 | +14 (+0.84%) | 116,400 |
19 Dec 2019 | JPY | 1,635 | 1,667 | 1,635 | 1,663 | 1,663 | +31 (+1.90%) | 137,100 |
18 Dec 2019 | JPY | 1,621 | 1,645 | 1,617 | 1,632 | 1,632 | +6 (+0.37%) | 93,500 |
17 Dec 2019 | JPY | 1,620 | 1,633 | 1,617 | 1,626 | 1,626 | +13 (+0.81%) | 102,400 |
16 Dec 2019 | JPY | 1,630 | 1,630 | 1,608 | 1,613 | 1,613 | -17 (-1.04%) | 60,500 |
13 Dec 2019 | JPY | 1,649 | 1,653 | 1,626 | 1,630 | 1,630 | +21 (+1.31%) | 267,600 |
12 Dec 2019 | JPY | 1,620 | 1,620 | 1,600 | 1,609 | 1,609 | +3 (+0.19%) | 70,400 |
11 Dec 2019 | JPY | 1,627 | 1,630 | 1,600 | 1,606 | 1,606 | -24 (-1.47%) | 70,000 |
10 Dec 2019 | JPY | 1,635 | 1,635 | 1,616 | 1,630 | 1,630 | -5 (-0.31%) | 109,800 |
9 Dec 2019 | JPY | 1,630 | 1,636 | 1,615 | 1,635 | 1,635 | +11 (+0.68%) | 112,700 |