Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | JPY | 4,043 | 4,064 | 4,018 | 4,050 | 4,050 | +77 (+1.94%) | 2,457,900 |
30 Jan 2020 | JPY | 3,954 | 3,980 | 3,943 | 3,973 | 3,973 | +14 (+0.35%) | 1,652,400 |
29 Jan 2020 | JPY | 3,953 | 3,980 | 3,935 | 3,959 | 3,959 | +30 (+0.76%) | 1,124,200 |
28 Jan 2020 | JPY | 3,936 | 3,958 | 3,909 | 3,929 | 3,929 | -34 (-0.86%) | 1,317,100 |
27 Jan 2020 | JPY | 3,842 | 3,977 | 3,830 | 3,963 | 3,963 | +93 (+2.40%) | 2,299,000 |
24 Jan 2020 | JPY | 3,826 | 3,871 | 3,813 | 3,870 | 3,870 | +58 (+1.52%) | 1,189,500 |
23 Jan 2020 | JPY | 3,800 | 3,820 | 3,790 | 3,812 | 3,812 | -26 (-0.68%) | 987,300 |
22 Jan 2020 | JPY | 3,836 | 3,867 | 3,830 | 3,838 | 3,838 | +16 (+0.42%) | 725,500 |
21 Jan 2020 | JPY | 3,815 | 3,832 | 3,805 | 3,822 | 3,822 | -26 (-0.68%) | 900,000 |
20 Jan 2020 | JPY | 3,820 | 3,869 | 3,819 | 3,848 | 3,848 | +27 (+0.71%) | 559,200 |
17 Jan 2020 | JPY | 3,809 | 3,839 | 3,805 | 3,821 | 3,821 | +17 (+0.45%) | 1,038,500 |
16 Jan 2020 | JPY | 3,814 | 3,823 | 3,787 | 3,804 | 3,804 | +14 (+0.37%) | 588,600 |
15 Jan 2020 | JPY | 3,797 | 3,808 | 3,778 | 3,790 | 3,790 | -40 (-1.04%) | 1,021,000 |
14 Jan 2020 | JPY | 3,855 | 3,858 | 3,819 | 3,830 | 3,830 | -4 (-0.10%) | 1,101,500 |
10 Jan 2020 | JPY | 3,834 | 3,863 | 3,825 | 3,834 | 3,834 | +19 (+0.50%) | 718,200 |
9 Jan 2020 | JPY | 3,802 | 3,825 | 3,790 | 3,815 | 3,815 | +29 (+0.77%) | 989,700 |
8 Jan 2020 | JPY | 3,795 | 3,817 | 3,773 | 3,786 | 3,786 | -79 (-2.04%) | 1,243,500 |
7 Jan 2020 | JPY | 3,798 | 3,867 | 3,793 | 3,865 | 3,865 | +84 (+2.22%) | 1,492,200 |
6 Jan 2020 | JPY | 3,827 | 3,841 | 3,776 | 3,781 | 3,781 | -31 (-0.81%) | 1,240,000 |
30 Dec 2019 | JPY | 3,852 | 3,857 | 3,802 | 3,812 | 3,812 | -37 (-0.96%) | 1,310,200 |
27 Dec 2019 | JPY | 3,855 | 3,875 | 3,849 | 3,849 | 3,849 | +3 (+0.08%) | 788,400 |
26 Dec 2019 | JPY | 3,823 | 3,847 | 3,823 | 3,846 | 3,846 | +13 (+0.34%) | 414,700 |
25 Dec 2019 | JPY | 3,863 | 3,864 | 3,824 | 3,833 | 3,833 | -15 (-0.39%) | 345,000 |
24 Dec 2019 | JPY | 3,847 | 3,860 | 3,828 | 3,848 | 3,848 | -10 (-0.26%) | 500,300 |
23 Dec 2019 | JPY | 3,889 | 3,896 | 3,849 | 3,858 | 3,858 | -20 (-0.52%) | 608,400 |
20 Dec 2019 | JPY | 3,902 | 3,906 | 3,870 | 3,878 | 3,878 | -4 (-0.10%) | 775,100 |
19 Dec 2019 | JPY | 3,884 | 3,890 | 3,867 | 3,882 | 3,882 | +19 (+0.49%) | 561,800 |
18 Dec 2019 | JPY | 3,892 | 3,895 | 3,851 | 3,863 | 3,863 | -51 (-1.30%) | 961,800 |
17 Dec 2019 | JPY | 3,948 | 3,949 | 3,900 | 3,914 | 3,914 | -20 (-0.51%) | 863,000 |
16 Dec 2019 | JPY | 3,924 | 3,956 | 3,920 | 3,934 | 3,934 | +10 (+0.25%) | 893,100 |