Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 6,051 | 6,060 | 5,986 | 6,002 | 6,002 | -79 (-1.30%) | 1,456,000 |
23 Jan 2020 | JPY | 6,116 | 6,116 | 6,077 | 6,081 | 6,081 | -45 (-0.73%) | 1,170,200 |
22 Jan 2020 | JPY | 6,074 | 6,128 | 6,060 | 6,126 | 6,126 | +46 (+0.76%) | 1,171,100 |
21 Jan 2020 | JPY | 6,109 | 6,122 | 6,061 | 6,080 | 6,080 | -29 (-0.47%) | 1,060,300 |
20 Jan 2020 | JPY | 6,168 | 6,168 | 6,107 | 6,109 | 6,109 | -1 (-0.02%) | 846,900 |
17 Jan 2020 | JPY | 6,106 | 6,146 | 6,096 | 6,110 | 6,110 | -1 (-0.02%) | 1,235,000 |
16 Jan 2020 | JPY | 6,144 | 6,157 | 6,110 | 6,111 | 6,111 | -1 (-0.02%) | 961,300 |
15 Jan 2020 | JPY | 6,085 | 6,130 | 6,080 | 6,112 | 6,112 | -35 (-0.57%) | 1,207,000 |
14 Jan 2020 | JPY | 6,120 | 6,147 | 6,105 | 6,147 | 6,147 | +105 (+1.74%) | 1,596,600 |
10 Jan 2020 | JPY | 6,115 | 6,121 | 6,026 | 6,042 | 6,042 | -48 (-0.79%) | 1,454,400 |
9 Jan 2020 | JPY | 6,090 | 6,102 | 6,063 | 6,090 | 6,090 | +55 (+0.91%) | 1,188,300 |
8 Jan 2020 | JPY | 6,039 | 6,069 | 5,980 | 6,035 | 6,035 | -104 (-1.69%) | 1,590,200 |
7 Jan 2020 | JPY | 6,074 | 6,147 | 6,053 | 6,139 | 6,139 | +124 (+2.06%) | 1,598,500 |
6 Jan 2020 | JPY | 6,058 | 6,077 | 5,986 | 6,015 | 6,015 | -104 (-1.70%) | 1,924,500 |
30 Dec 2019 | JPY | 6,140 | 6,157 | 6,111 | 6,119 | 6,119 | -41 (-0.67%) | 889,800 |
27 Dec 2019 | JPY | 6,199 | 6,208 | 6,157 | 6,160 | 6,160 | +14 (+0.23%) | 565,900 |
26 Dec 2019 | JPY | 6,140 | 6,158 | 6,127 | 6,146 | 6,146 | +10 (+0.16%) | 574,500 |
25 Dec 2019 | JPY | 6,150 | 6,160 | 6,125 | 6,136 | 6,136 | +2 (+0.03%) | 308,500 |
24 Dec 2019 | JPY | 6,162 | 6,164 | 6,114 | 6,134 | 6,134 | -50 (-0.81%) | 553,500 |
23 Dec 2019 | JPY | 6,180 | 6,194 | 6,151 | 6,184 | 6,184 | -6 (-0.10%) | 836,800 |
20 Dec 2019 | JPY | 6,181 | 6,198 | 6,141 | 6,190 | 6,190 | +48 (+0.78%) | 1,659,900 |
19 Dec 2019 | JPY | 6,145 | 6,191 | 6,126 | 6,142 | 6,142 | -43 (-0.70%) | 1,460,000 |
18 Dec 2019 | JPY | 6,234 | 6,250 | 6,185 | 6,185 | 6,185 | -27 (-0.43%) | 1,696,800 |
17 Dec 2019 | JPY | 6,260 | 6,294 | 6,198 | 6,212 | 6,212 | -20 (-0.32%) | 1,703,900 |
16 Dec 2019 | JPY | 6,217 | 6,249 | 6,192 | 6,232 | 6,232 | +14 (+0.23%) | 968,600 |
13 Dec 2019 | JPY | 6,180 | 6,269 | 6,169 | 6,218 | 6,218 | +138 (+2.27%) | 2,276,200 |
12 Dec 2019 | JPY | 6,084 | 6,108 | 6,051 | 6,080 | 6,080 | -54 (-0.88%) | 1,228,500 |
11 Dec 2019 | JPY | 6,171 | 6,176 | 6,130 | 6,134 | 6,134 | -37 (-0.60%) | 1,131,500 |
10 Dec 2019 | JPY | 6,190 | 6,193 | 6,155 | 6,171 | 6,171 | -12 (-0.19%) | 1,437,100 |
9 Dec 2019 | JPY | 6,103 | 6,185 | 6,077 | 6,183 | 6,183 | +168 (+2.79%) | 2,048,700 |