Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,234 | 1,253 | 1,224 | 1,249 | 1,249 | +21 (+1.71%) | 88,600 |
5 Feb 2020 | JPY | 1,225 | 1,238 | 1,219 | 1,228 | 1,228 | +20 (+1.66%) | 60,500 |
4 Feb 2020 | JPY | 1,190 | 1,213 | 1,168 | 1,208 | 1,208 | +31 (+2.63%) | 88,000 |
3 Feb 2020 | JPY | 1,158 | 1,190 | 1,143 | 1,177 | 1,177 | -11 (-0.93%) | 58,100 |
31 Jan 2020 | JPY | 1,182 | 1,192 | 1,168 | 1,188 | 1,188 | +18 (+1.54%) | 53,500 |
30 Jan 2020 | JPY | 1,206 | 1,206 | 1,160 | 1,170 | 1,170 | -44 (-3.62%) | 122,300 |
29 Jan 2020 | JPY | 1,212 | 1,217 | 1,199 | 1,214 | 1,214 | -1 (-0.08%) | 37,400 |
28 Jan 2020 | JPY | 1,192 | 1,218 | 1,192 | 1,215 | 1,215 | -2 (-0.16%) | 39,500 |
27 Jan 2020 | JPY | 1,230 | 1,230 | 1,197 | 1,217 | 1,217 | -36 (-2.87%) | 124,400 |
24 Jan 2020 | JPY | 1,270 | 1,270 | 1,247 | 1,253 | 1,253 | -17 (-1.34%) | 72,400 |
23 Jan 2020 | JPY | 1,291 | 1,299 | 1,258 | 1,270 | 1,270 | -31 (-2.38%) | 95,900 |
22 Jan 2020 | JPY | 1,278 | 1,301 | 1,278 | 1,301 | 1,301 | +10 (+0.77%) | 60,100 |
21 Jan 2020 | JPY | 1,273 | 1,291 | 1,266 | 1,291 | 1,291 | +10 (+0.78%) | 60,900 |
20 Jan 2020 | JPY | 1,280 | 1,281 | 1,259 | 1,281 | 1,281 | -3 (-0.23%) | 86,700 |
17 Jan 2020 | JPY | 1,289 | 1,289 | 1,265 | 1,284 | 1,284 | 0.0 (0.0%) | 68,000 |
16 Jan 2020 | JPY | 1,308 | 1,308 | 1,270 | 1,284 | 1,284 | -11 (-0.85%) | 86,600 |
15 Jan 2020 | JPY | 1,288 | 1,301 | 1,269 | 1,295 | 1,295 | +7 (+0.54%) | 85,800 |
14 Jan 2020 | JPY | 1,297 | 1,303 | 1,279 | 1,288 | 1,288 | -1 (-0.08%) | 61,500 |
10 Jan 2020 | JPY | 1,320 | 1,320 | 1,288 | 1,289 | 1,289 | -18 (-1.38%) | 69,500 |
9 Jan 2020 | JPY | 1,299 | 1,312 | 1,283 | 1,307 | 1,307 | +38 (+2.99%) | 84,900 |
8 Jan 2020 | JPY | 1,285 | 1,285 | 1,241 | 1,269 | 1,269 | -31 (-2.38%) | 175,300 |
7 Jan 2020 | JPY | 1,287 | 1,304 | 1,282 | 1,300 | 1,300 | +13 (+1.01%) | 87,700 |
6 Jan 2020 | JPY | 1,335 | 1,335 | 1,279 | 1,287 | 1,287 | -63 (-4.67%) | 204,500 |
30 Dec 2019 | JPY | 1,377 | 1,387 | 1,345 | 1,350 | 1,350 | -31 (-2.24%) | 84,500 |
27 Dec 2019 | JPY | 1,367 | 1,396 | 1,355 | 1,381 | 1,381 | -7 (-0.50%) | 156,200 |
26 Dec 2019 | JPY | 1,389 | 1,406 | 1,375 | 1,388 | 1,388 | -3 (-0.22%) | 191,300 |
25 Dec 2019 | JPY | 1,377 | 1,396 | 1,367 | 1,391 | 1,391 | +22 (+1.61%) | 158,500 |
24 Dec 2019 | JPY | 1,340 | 1,371 | 1,340 | 1,369 | 1,369 | +21 (+1.56%) | 101,300 |
23 Dec 2019 | JPY | 1,377 | 1,392 | 1,341 | 1,348 | 1,348 | +5 (+0.37%) | 213,300 |
20 Dec 2019 | JPY | 1,360 | 1,364 | 1,325 | 1,343 | 1,343 | -21 (-1.54%) | 175,700 |