Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,214.3334 | 1,218 | 1,208.3334 | 1,214.3334 | 1,214.3334 | -6.667 (-0.55%) | 2,357,400 |
23 Jan 2020 | JPY | 1,231.6666 | 1,232 | 1,216 | 1,221 | 1,221 | -10.333 (-0.84%) | 2,761,500 |
22 Jan 2020 | JPY | 1,227.3334 | 1,231.3334 | 1,222 | 1,231.3334 | 1,231.3334 | +10.667 (+0.87%) | 3,219,900 |
21 Jan 2020 | JPY | 1,228.3334 | 1,231 | 1,217.3334 | 1,220.6666 | 1,220.6666 | -7.667 (-0.62%) | 2,101,800 |
20 Jan 2020 | JPY | 1,233.6666 | 1,236.6666 | 1,228.3334 | 1,228.3334 | 1,228.3334 | +6.667 (+0.55%) | 1,753,800 |
17 Jan 2020 | JPY | 1,220.6666 | 1,226 | 1,216.3334 | 1,221.6666 | 1,221.6666 | +5.667 (+0.47%) | 3,528,600 |
16 Jan 2020 | JPY | 1,196 | 1,217 | 1,193.6666 | 1,216 | 1,216 | -3.333 (-0.27%) | 3,869,700 |
15 Jan 2020 | JPY | 1,216.6666 | 1,221.3334 | 1,213.6666 | 1,219.3334 | 1,219.3334 | -4 (-0.33%) | 2,758,200 |
14 Jan 2020 | JPY | 1,219.6666 | 1,230.6666 | 1,215.6666 | 1,223.3334 | 1,223.3334 | 0.0 (0.0%) | 3,034,800 |
10 Jan 2020 | JPY | 1,228.6666 | 1,231.6666 | 1,219 | 1,223.3334 | 1,223.3334 | -1 (-0.08%) | 2,743,500 |
9 Jan 2020 | JPY | 1,222 | 1,231 | 1,219.6666 | 1,224.3334 | 1,224.3334 | +14.667 (+1.21%) | 3,003,900 |
8 Jan 2020 | JPY | 1,203.6666 | 1,215.3334 | 1,194.3334 | 1,209.6666 | 1,209.6666 | -5 (-0.41%) | 4,902,900 |
7 Jan 2020 | JPY | 1,195.3334 | 1,217 | 1,195.3334 | 1,214.6666 | 1,214.6666 | +23.333 (+1.96%) | 3,029,100 |
6 Jan 2020 | JPY | 1,198.6666 | 1,203 | 1,184.6666 | 1,191.3334 | 1,191.3334 | -12.333 (-1.02%) | 3,698,400 |
30 Dec 2019 | JPY | 1,205.6666 | 1,209 | 1,200 | 1,203.6666 | 1,203.6666 | -8.333 (-0.69%) | 1,879,800 |
27 Dec 2019 | JPY | 1,216.6666 | 1,219.6666 | 1,210.3334 | 1,212 | 1,212 | +1.667 (+0.14%) | 1,527,600 |
26 Dec 2019 | JPY | 1,203.3334 | 1,210.3334 | 1,202.3334 | 1,210.3334 | 1,210.3334 | +5 (+0.41%) | 1,364,700 |
25 Dec 2019 | JPY | 1,214.3334 | 1,214.3334 | 1,202.6666 | 1,205.3334 | 1,205.3334 | +2.667 (+0.22%) | 1,770,300 |
24 Dec 2019 | JPY | 1,206 | 1,207.3334 | 1,197.6666 | 1,202.6666 | 1,202.6666 | -7 (-0.58%) | 1,428,000 |
23 Dec 2019 | JPY | 1,214.6666 | 1,214.6666 | 1,205 | 1,209.6666 | 1,209.6666 | -3.667 (-0.30%) | 1,883,700 |
20 Dec 2019 | JPY | 1,215.6666 | 1,223 | 1,209 | 1,213.3334 | 1,213.3334 | -3.667 (-0.30%) | 4,449,900 |
19 Dec 2019 | JPY | 1,225.3334 | 1,228 | 1,215.3334 | 1,217 | 1,217 | -19 (-1.54%) | 4,017,600 |
18 Dec 2019 | JPY | 1,231.6666 | 1,238 | 1,226.3334 | 1,236 | 1,236 | -5 (-0.40%) | 3,250,800 |
17 Dec 2019 | JPY | 1,246.6666 | 1,249.3334 | 1,233.3334 | 1,241 | 1,241 | -2.333 (-0.19%) | 3,716,400 |
16 Dec 2019 | JPY | 1,240 | 1,247.6666 | 1,238 | 1,243.3334 | 1,243.3334 | +6.333 (+0.51%) | 2,809,500 |
13 Dec 2019 | JPY | 1,247.6666 | 1,254.3334 | 1,235 | 1,237 | 1,237 | +21.333 (+1.75%) | 5,870,400 |
12 Dec 2019 | JPY | 1,219.3334 | 1,222.6666 | 1,211.6666 | 1,215.6666 | 1,215.6666 | -3.667 (-0.30%) | 2,791,200 |
11 Dec 2019 | JPY | 1,218.6666 | 1,224.3334 | 1,213 | 1,219.3334 | 1,219.3334 | +5.667 (+0.47%) | 2,940,600 |
10 Dec 2019 | JPY | 1,216.6666 | 1,220 | 1,208.6666 | 1,213.6666 | 1,213.6666 | +2.333 (+0.19%) | 2,963,400 |
9 Dec 2019 | JPY | 1,213.3334 | 1,214.6666 | 1,195.3334 | 1,211.3334 | 1,211.3334 | +13.667 (+1.14%) | 3,315,900 |