Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | JPY | 1,027 | 1,029 | 1,016 | 1,024 | 1,024 | -11 (-1.06%) | 228,000 |
15 Jan 2020 | JPY | 1,029 | 1,041 | 1,028 | 1,035 | 1,035 | -2 (-0.19%) | 226,000 |
14 Jan 2020 | JPY | 1,056 | 1,057 | 1,030 | 1,037 | 1,037 | -26 (-2.45%) | 298,500 |
10 Jan 2020 | JPY | 1,072 | 1,074 | 1,063 | 1,063 | 1,063 | -9 (-0.84%) | 117,700 |
9 Jan 2020 | JPY | 1,073 | 1,078 | 1,062 | 1,072 | 1,072 | +12 (+1.13%) | 186,200 |
8 Jan 2020 | JPY | 1,063 | 1,068 | 1,046 | 1,060 | 1,060 | -33 (-3.02%) | 342,500 |
7 Jan 2020 | JPY | 1,088 | 1,097 | 1,081 | 1,093 | 1,093 | +10 (+0.92%) | 181,400 |
6 Jan 2020 | JPY | 1,082 | 1,089 | 1,066 | 1,083 | 1,083 | -32 (-2.87%) | 255,200 |
30 Dec 2019 | JPY | 1,130 | 1,130 | 1,111 | 1,115 | 1,115 | -9 (-0.80%) | 237,200 |
27 Dec 2019 | JPY | 1,112 | 1,127 | 1,109 | 1,124 | 1,124 | +25 (+2.27%) | 210,600 |
26 Dec 2019 | JPY | 1,085 | 1,099 | 1,085 | 1,099 | 1,099 | +10 (+0.92%) | 173,500 |
25 Dec 2019 | JPY | 1,109 | 1,109 | 1,084 | 1,089 | 1,089 | -8 (-0.73%) | 180,400 |
24 Dec 2019 | JPY | 1,105 | 1,105 | 1,093 | 1,097 | 1,097 | -2 (-0.18%) | 91,600 |
23 Dec 2019 | JPY | 1,113 | 1,116 | 1,097 | 1,099 | 1,099 | -5 (-0.45%) | 150,100 |
20 Dec 2019 | JPY | 1,117 | 1,121 | 1,104 | 1,104 | 1,104 | -13 (-1.16%) | 351,400 |
19 Dec 2019 | JPY | 1,120 | 1,126 | 1,110 | 1,117 | 1,117 | -7 (-0.62%) | 133,800 |
18 Dec 2019 | JPY | 1,142 | 1,143 | 1,122 | 1,124 | 1,124 | -15 (-1.32%) | 159,800 |
17 Dec 2019 | JPY | 1,132 | 1,140 | 1,123 | 1,139 | 1,139 | +12 (+1.06%) | 203,800 |
16 Dec 2019 | JPY | 1,130 | 1,134 | 1,122 | 1,127 | 1,127 | +8 (+0.71%) | 272,200 |
13 Dec 2019 | JPY | 1,100 | 1,125 | 1,097 | 1,119 | 1,119 | +41 (+3.80%) | 752,200 |
12 Dec 2019 | JPY | 1,081 | 1,084 | 1,072 | 1,078 | 1,078 | -4 (-0.37%) | 178,000 |
11 Dec 2019 | JPY | 1,086 | 1,086 | 1,071 | 1,082 | 1,082 | 0.0 (0.0%) | 231,300 |
10 Dec 2019 | JPY | 1,095 | 1,098 | 1,082 | 1,082 | 1,082 | -4 (-0.37%) | 226,700 |
9 Dec 2019 | JPY | 1,097 | 1,097 | 1,078 | 1,086 | 1,086 | -1 (-0.09%) | 199,300 |
6 Dec 2019 | JPY | 1,083 | 1,096 | 1,083 | 1,087 | 1,087 | +11 (+1.02%) | 213,100 |
5 Dec 2019 | JPY | 1,076 | 1,079 | 1,070 | 1,076 | 1,076 | +4 (+0.37%) | 189,700 |
4 Dec 2019 | JPY | 1,069 | 1,072 | 1,052 | 1,072 | 1,072 | -6 (-0.56%) | 205,000 |
3 Dec 2019 | JPY | 1,085 | 1,085 | 1,073 | 1,078 | 1,078 | -19 (-1.73%) | 180,500 |
2 Dec 2019 | JPY | 1,095 | 1,104 | 1,093 | 1,097 | 1,097 | +2 (+0.18%) | 169,200 |
29 Nov 2019 | JPY | 1,096 | 1,100 | 1,092 | 1,095 | 1,095 | +4 (+0.37%) | 272,200 |