Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,080 | 1,086 | 1,063 | 1,063 | 1,063 | -4 (-0.37%) | 287,000 |
5 Feb 2020 | JPY | 1,071 | 1,082 | 1,063 | 1,067 | 1,067 | -8 (-0.74%) | 251,200 |
4 Feb 2020 | JPY | 1,073 | 1,081 | 1,067 | 1,075 | 1,075 | +5 (+0.47%) | 74,800 |
3 Feb 2020 | JPY | 1,067 | 1,078 | 1,064 | 1,070 | 1,070 | -4 (-0.37%) | 126,600 |
31 Jan 2020 | JPY | 1,070 | 1,079 | 1,068 | 1,074 | 1,074 | +4 (+0.37%) | 95,700 |
30 Jan 2020 | JPY | 1,080 | 1,088 | 1,063 | 1,070 | 1,070 | -6 (-0.56%) | 99,800 |
29 Jan 2020 | JPY | 1,071 | 1,082 | 1,069 | 1,076 | 1,076 | +3 (+0.28%) | 76,000 |
28 Jan 2020 | JPY | 1,065 | 1,078 | 1,056 | 1,073 | 1,073 | +2 (+0.19%) | 113,700 |
27 Jan 2020 | JPY | 1,078 | 1,079 | 1,065 | 1,071 | 1,071 | -15 (-1.38%) | 131,800 |
24 Jan 2020 | JPY | 1,117 | 1,117 | 1,086 | 1,086 | 1,086 | -17 (-1.54%) | 149,100 |
23 Jan 2020 | JPY | 1,103 | 1,123 | 1,095 | 1,103 | 1,103 | +9 (+0.82%) | 209,600 |
22 Jan 2020 | JPY | 1,071 | 1,100 | 1,071 | 1,094 | 1,094 | +29 (+2.72%) | 181,300 |
21 Jan 2020 | JPY | 1,071 | 1,076 | 1,065 | 1,065 | 1,065 | -2 (-0.19%) | 55,200 |
20 Jan 2020 | JPY | 1,065 | 1,079 | 1,065 | 1,067 | 1,067 | 0.0 (0.0%) | 116,000 |
17 Jan 2020 | JPY | 1,066 | 1,067 | 1,061 | 1,067 | 1,067 | -2 (-0.19%) | 135,800 |
16 Jan 2020 | JPY | 1,068 | 1,070 | 1,060 | 1,069 | 1,069 | +3 (+0.28%) | 143,400 |
15 Jan 2020 | JPY | 1,062 | 1,071 | 1,060 | 1,066 | 1,066 | -9 (-0.84%) | 187,300 |
14 Jan 2020 | JPY | 1,101 | 1,104 | 1,068 | 1,075 | 1,075 | -25 (-2.27%) | 193,500 |
10 Jan 2020 | JPY | 1,110 | 1,116 | 1,100 | 1,100 | 1,100 | -16 (-1.43%) | 102,400 |
9 Jan 2020 | JPY | 1,120 | 1,121 | 1,110 | 1,116 | 1,116 | +9 (+0.81%) | 72,200 |
8 Jan 2020 | JPY | 1,122 | 1,122 | 1,101 | 1,107 | 1,107 | -27 (-2.38%) | 113,400 |
7 Jan 2020 | JPY | 1,122 | 1,140 | 1,121 | 1,134 | 1,134 | +21 (+1.89%) | 77,600 |
6 Jan 2020 | JPY | 1,121 | 1,122 | 1,106 | 1,113 | 1,113 | -18 (-1.59%) | 99,700 |
30 Dec 2019 | JPY | 1,151 | 1,151 | 1,131 | 1,131 | 1,131 | -23 (-1.99%) | 61,000 |
27 Dec 2019 | JPY | 1,147 | 1,157 | 1,144 | 1,154 | 1,154 | +8 (+0.70%) | 44,100 |
26 Dec 2019 | JPY | 1,134 | 1,146 | 1,128 | 1,146 | 1,146 | +15 (+1.33%) | 146,600 |
25 Dec 2019 | JPY | 1,128 | 1,134 | 1,122 | 1,131 | 1,131 | +8 (+0.71%) | 81,500 |
24 Dec 2019 | JPY | 1,136 | 1,141 | 1,121 | 1,123 | 1,123 | -13 (-1.14%) | 70,100 |
23 Dec 2019 | JPY | 1,151 | 1,155 | 1,136 | 1,136 | 1,136 | -12 (-1.05%) | 69,600 |
20 Dec 2019 | JPY | 1,151 | 1,168 | 1,143 | 1,148 | 1,148 | -5 (-0.43%) | 175,400 |