Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,407 | 1,415 | 1,387 | 1,402 | 1,402 | +22 (+1.59%) | 103,100 |
5 Feb 2020 | JPY | 1,345 | 1,382 | 1,336 | 1,380 | 1,380 | +55 (+4.15%) | 139,500 |
4 Feb 2020 | JPY | 1,297 | 1,328 | 1,281 | 1,325 | 1,325 | +17 (+1.30%) | 86,300 |
3 Feb 2020 | JPY | 1,286 | 1,314 | 1,271 | 1,308 | 1,308 | -25 (-1.88%) | 244,500 |
31 Jan 2020 | JPY | 1,318 | 1,362 | 1,313 | 1,333 | 1,333 | +45 (+3.49%) | 172,100 |
30 Jan 2020 | JPY | 1,316 | 1,335 | 1,253 | 1,288 | 1,288 | -35 (-2.65%) | 258,600 |
29 Jan 2020 | JPY | 1,323 | 1,330 | 1,306 | 1,323 | 1,323 | +1 (+0.08%) | 84,200 |
28 Jan 2020 | JPY | 1,299 | 1,329 | 1,276 | 1,322 | 1,322 | -5 (-0.38%) | 124,600 |
27 Jan 2020 | JPY | 1,313 | 1,339 | 1,304 | 1,327 | 1,327 | -12 (-0.90%) | 116,500 |
24 Jan 2020 | JPY | 1,363 | 1,369 | 1,336 | 1,339 | 1,339 | -10 (-0.74%) | 122,700 |
23 Jan 2020 | JPY | 1,362 | 1,365 | 1,337 | 1,349 | 1,349 | -17 (-1.24%) | 154,900 |
22 Jan 2020 | JPY | 1,339 | 1,373 | 1,339 | 1,366 | 1,366 | +35 (+2.63%) | 182,600 |
21 Jan 2020 | JPY | 1,325 | 1,333 | 1,309 | 1,331 | 1,331 | +8 (+0.60%) | 133,300 |
20 Jan 2020 | JPY | 1,320 | 1,336 | 1,313 | 1,323 | 1,323 | +6 (+0.46%) | 250,100 |
17 Jan 2020 | JPY | 1,257 | 1,322 | 1,247 | 1,317 | 1,317 | +45 (+3.54%) | 303,500 |
16 Jan 2020 | JPY | 1,269 | 1,277 | 1,265 | 1,272 | 1,272 | -1 (-0.08%) | 121,500 |
15 Jan 2020 | JPY | 1,278 | 1,278 | 1,262 | 1,273 | 1,273 | -3 (-0.24%) | 142,500 |
14 Jan 2020 | JPY | 1,300 | 1,300 | 1,266 | 1,276 | 1,276 | -7 (-0.55%) | 131,500 |
10 Jan 2020 | JPY | 1,300 | 1,302 | 1,272 | 1,283 | 1,283 | -6 (-0.47%) | 140,100 |
9 Jan 2020 | JPY | 1,289 | 1,294 | 1,271 | 1,289 | 1,289 | +30 (+2.38%) | 141,400 |
8 Jan 2020 | JPY | 1,279 | 1,281 | 1,239 | 1,259 | 1,259 | -28 (-2.18%) | 147,000 |
7 Jan 2020 | JPY | 1,270 | 1,301 | 1,258 | 1,287 | 1,287 | +31 (+2.47%) | 142,900 |
6 Jan 2020 | JPY | 1,260 | 1,280 | 1,253 | 1,256 | 1,256 | -2 (-0.16%) | 101,600 |
30 Dec 2019 | JPY | 1,290 | 1,291 | 1,257 | 1,258 | 1,258 | -31 (-2.40%) | 90,400 |
27 Dec 2019 | JPY | 1,300 | 1,303 | 1,279 | 1,289 | 1,289 | +4 (+0.31%) | 107,800 |
26 Dec 2019 | JPY | 1,280 | 1,290 | 1,274 | 1,285 | 1,285 | +1 (+0.08%) | 110,400 |
25 Dec 2019 | JPY | 1,300 | 1,303 | 1,282 | 1,284 | 1,284 | -4 (-0.31%) | 65,300 |
24 Dec 2019 | JPY | 1,300 | 1,303 | 1,278 | 1,288 | 1,288 | -11 (-0.85%) | 118,000 |
23 Dec 2019 | JPY | 1,320 | 1,322 | 1,294 | 1,299 | 1,299 | -17 (-1.29%) | 137,100 |
20 Dec 2019 | JPY | 1,308 | 1,327 | 1,305 | 1,316 | 1,316 | 0.0 (0.0%) | 120,500 |