Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,420.3334 | 1,420.3334 | 1,402.3334 | 1,410.6666 | 1,410.6666 | -11.333 (-0.80%) | 1,949,700 |
23 Jan 2020 | JPY | 1,422 | 1,426 | 1,415.3334 | 1,422 | 1,422 | -6.333 (-0.44%) | 2,081,100 |
22 Jan 2020 | JPY | 1,416 | 1,429 | 1,411 | 1,428.3334 | 1,428.3334 | +13 (+0.92%) | 1,912,500 |
21 Jan 2020 | JPY | 1,426.3334 | 1,428.3334 | 1,409 | 1,415.3334 | 1,415.3334 | -11.667 (-0.82%) | 1,437,900 |
20 Jan 2020 | JPY | 1,440.6666 | 1,445 | 1,426.6666 | 1,427 | 1,427 | +5.667 (+0.40%) | 1,278,000 |
17 Jan 2020 | JPY | 1,418.6666 | 1,425.3334 | 1,412 | 1,421.3334 | 1,421.3334 | +8.333 (+0.59%) | 1,672,200 |
16 Jan 2020 | JPY | 1,421.3334 | 1,428 | 1,407.3334 | 1,413 | 1,413 | +8 (+0.57%) | 2,387,700 |
15 Jan 2020 | JPY | 1,389.3334 | 1,407 | 1,387.6666 | 1,405 | 1,405 | +0.667 (+0.05%) | 1,895,400 |
14 Jan 2020 | JPY | 1,402 | 1,410 | 1,392 | 1,404.3334 | 1,404.3334 | -8.667 (-0.61%) | 4,008,300 |
10 Jan 2020 | JPY | 1,424.6666 | 1,425.6666 | 1,404 | 1,413 | 1,413 | +3.667 (+0.26%) | 2,548,800 |
9 Jan 2020 | JPY | 1,411.3334 | 1,416.6666 | 1,400.3334 | 1,409.3334 | 1,409.3334 | +13.333 (+0.96%) | 2,541,300 |
8 Jan 2020 | JPY | 1,389.3334 | 1,401 | 1,381 | 1,396 | 1,396 | -30.667 (-2.15%) | 3,656,100 |
7 Jan 2020 | JPY | 1,415 | 1,428.3334 | 1,413.3334 | 1,426.6666 | 1,426.6666 | +20 (+1.42%) | 1,914,900 |
6 Jan 2020 | JPY | 1,410.3334 | 1,419.6666 | 1,400.6666 | 1,406.6666 | 1,406.6666 | -26.667 (-1.86%) | 2,845,500 |
30 Dec 2019 | JPY | 1,430 | 1,443.6666 | 1,428.6666 | 1,433.3334 | 1,433.3334 | -13.333 (-0.92%) | 1,508,400 |
27 Dec 2019 | JPY | 1,442.6666 | 1,453 | 1,442.6666 | 1,446.6666 | 1,446.6666 | +7.333 (+0.51%) | 1,252,200 |
26 Dec 2019 | JPY | 1,436.6666 | 1,442.3334 | 1,434 | 1,439.3334 | 1,439.3334 | +2.667 (+0.19%) | 1,153,800 |
25 Dec 2019 | JPY | 1,439 | 1,442.6666 | 1,431.6666 | 1,436.6666 | 1,436.6666 | -1.333 (-0.09%) | 991,200 |
24 Dec 2019 | JPY | 1,455.6666 | 1,463.3334 | 1,437.3334 | 1,438 | 1,438 | -18.333 (-1.26%) | 1,566,900 |
23 Dec 2019 | JPY | 1,464.6666 | 1,466.3334 | 1,449 | 1,456.3334 | 1,456.3334 | -8 (-0.55%) | 1,895,100 |
20 Dec 2019 | JPY | 1,473 | 1,481 | 1,461 | 1,464.3334 | 1,464.3334 | +0.667 (+0.05%) | 2,529,000 |
19 Dec 2019 | JPY | 1,466.6666 | 1,473.6666 | 1,460 | 1,463.6666 | 1,463.6666 | -7.667 (-0.52%) | 1,693,500 |
18 Dec 2019 | JPY | 1,476 | 1,484.3334 | 1,469.3334 | 1,471.3334 | 1,471.3334 | -4.333 (-0.29%) | 2,067,600 |
17 Dec 2019 | JPY | 1,477 | 1,483.3334 | 1,464.3334 | 1,475.6666 | 1,475.6666 | -4.333 (-0.29%) | 2,509,200 |
16 Dec 2019 | JPY | 1,486.6666 | 1,493.3334 | 1,480 | 1,480 | 1,480 | -15.667 (-1.05%) | 2,190,300 |
13 Dec 2019 | JPY | 1,503.6666 | 1,508.3334 | 1,491.6666 | 1,495.6666 | 1,495.6666 | +30.333 (+2.07%) | 3,851,700 |
12 Dec 2019 | JPY | 1,463.3334 | 1,470 | 1,455.3334 | 1,465.3334 | 1,465.3334 | -6 (-0.41%) | 1,956,600 |
11 Dec 2019 | JPY | 1,472 | 1,475.6666 | 1,463 | 1,471.3334 | 1,471.3334 | +1.333 (+0.09%) | 2,637,000 |
10 Dec 2019 | JPY | 1,466.6666 | 1,478.6666 | 1,464.6666 | 1,470 | 1,470 | -7.667 (-0.52%) | 2,714,700 |
9 Dec 2019 | JPY | 1,452 | 1,480.6666 | 1,450.3334 | 1,477.6666 | 1,477.6666 | +46 (+3.21%) | 3,824,700 |