Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | JPY | 1,129 | 1,139 | 1,121 | 1,137 | 1,137 | -2 (-0.18%) | 47,700 |
3 Feb 2020 | JPY | 1,101 | 1,148 | 1,101 | 1,139 | 1,139 | +20 (+1.79%) | 121,000 |
31 Jan 2020 | JPY | 1,113 | 1,130 | 1,113 | 1,119 | 1,119 | +1 (+0.09%) | 58,100 |
30 Jan 2020 | JPY | 1,135 | 1,148 | 1,104 | 1,118 | 1,118 | -23 (-2.02%) | 65,800 |
29 Jan 2020 | JPY | 1,149 | 1,149 | 1,131 | 1,141 | 1,141 | -8 (-0.70%) | 52,800 |
28 Jan 2020 | JPY | 1,114 | 1,153 | 1,098 | 1,149 | 1,149 | +32 (+2.86%) | 104,200 |
27 Jan 2020 | JPY | 1,125 | 1,134 | 1,115 | 1,117 | 1,117 | -29 (-2.53%) | 62,100 |
24 Jan 2020 | JPY | 1,140 | 1,155 | 1,136 | 1,146 | 1,146 | 0.0 (0.0%) | 51,000 |
23 Jan 2020 | JPY | 1,164 | 1,166 | 1,144 | 1,146 | 1,146 | -31 (-2.63%) | 73,700 |
22 Jan 2020 | JPY | 1,141 | 1,183 | 1,141 | 1,177 | 1,177 | +23 (+1.99%) | 92,700 |
21 Jan 2020 | JPY | 1,140 | 1,157 | 1,137 | 1,154 | 1,154 | +4 (+0.35%) | 81,500 |
20 Jan 2020 | JPY | 1,130 | 1,158 | 1,130 | 1,150 | 1,150 | +24 (+2.13%) | 83,000 |
17 Jan 2020 | JPY | 1,140 | 1,140 | 1,118 | 1,126 | 1,126 | -11 (-0.97%) | 143,700 |
16 Jan 2020 | JPY | 1,161 | 1,161 | 1,118 | 1,137 | 1,137 | -22 (-1.90%) | 108,800 |
15 Jan 2020 | JPY | 1,178 | 1,178 | 1,148 | 1,159 | 1,159 | -19 (-1.61%) | 76,700 |
14 Jan 2020 | JPY | 1,220 | 1,220 | 1,160 | 1,178 | 1,178 | -34 (-2.81%) | 144,400 |
10 Jan 2020 | JPY | 1,240 | 1,249 | 1,212 | 1,212 | 1,212 | -58 (-4.57%) | 106,300 |
9 Jan 2020 | JPY | 1,263 | 1,277 | 1,255 | 1,270 | 1,270 | +11 (+0.87%) | 77,100 |
8 Jan 2020 | JPY | 1,250 | 1,270 | 1,233 | 1,259 | 1,259 | -21 (-1.64%) | 161,200 |
7 Jan 2020 | JPY | 1,261 | 1,282 | 1,246 | 1,280 | 1,280 | +19 (+1.51%) | 114,900 |
6 Jan 2020 | JPY | 1,253 | 1,271 | 1,251 | 1,261 | 1,261 | -33 (-2.55%) | 87,400 |
30 Dec 2019 | JPY | 1,288 | 1,294 | 1,258 | 1,294 | 1,294 | +6 (+0.47%) | 104,900 |
27 Dec 2019 | JPY | 1,309 | 1,316 | 1,271 | 1,288 | 1,288 | -14 (-1.08%) | 77,400 |
26 Dec 2019 | JPY | 1,291 | 1,302 | 1,257 | 1,302 | 1,302 | +11 (+0.85%) | 108,900 |
25 Dec 2019 | JPY | 1,330 | 1,330 | 1,264 | 1,291 | 1,291 | -42 (-3.15%) | 146,800 |
24 Dec 2019 | JPY | 1,395 | 1,397 | 1,327 | 1,333 | 1,333 | -64 (-4.58%) | 130,900 |
23 Dec 2019 | JPY | 1,427 | 1,427 | 1,381 | 1,397 | 1,397 | -30 (-2.10%) | 113,200 |
20 Dec 2019 | JPY | 1,421 | 1,448 | 1,414 | 1,427 | 1,427 | +13 (+0.92%) | 161,900 |
19 Dec 2019 | JPY | 1,431 | 1,432 | 1,405 | 1,414 | 1,414 | -17 (-1.19%) | 45,000 |
18 Dec 2019 | JPY | 1,460 | 1,460 | 1,420 | 1,431 | 1,431 | -28 (-1.92%) | 51,800 |