Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,219 | 1,244 | 1,218 | 1,233 | 1,233 | +41 (+3.44%) | 14,400 |
5 Feb 2020 | JPY | 1,179 | 1,200 | 1,156 | 1,192 | 1,192 | +17 (+1.45%) | 14,400 |
4 Feb 2020 | JPY | 1,149 | 1,188 | 1,130 | 1,175 | 1,175 | +49 (+4.35%) | 17,700 |
3 Feb 2020 | JPY | 1,051 | 1,161 | 1,041 | 1,126 | 1,126 | +56 (+5.23%) | 52,400 |
31 Jan 2020 | JPY | 1,074 | 1,100 | 1,041 | 1,070 | 1,070 | +50 (+4.90%) | 16,400 |
30 Jan 2020 | JPY | 1,126 | 1,150 | 1,020 | 1,020 | 1,020 | -135 (-11.69%) | 51,400 |
29 Jan 2020 | JPY | 1,148 | 1,169 | 1,148 | 1,155 | 1,155 | -1 (-0.09%) | 6,300 |
28 Jan 2020 | JPY | 1,225 | 1,234 | 1,156 | 1,156 | 1,156 | -68 (-5.56%) | 22,600 |
27 Jan 2020 | JPY | 1,219 | 1,236 | 1,186 | 1,224 | 1,224 | -2 (-0.16%) | 16,300 |
24 Jan 2020 | JPY | 1,208 | 1,246 | 1,193 | 1,226 | 1,226 | +18 (+1.49%) | 24,800 |
23 Jan 2020 | JPY | 1,162 | 1,230 | 1,162 | 1,208 | 1,208 | +35 (+2.98%) | 19,200 |
22 Jan 2020 | JPY | 1,183 | 1,192 | 1,150 | 1,173 | 1,173 | -32 (-2.66%) | 38,600 |
21 Jan 2020 | JPY | 1,117 | 1,207 | 1,117 | 1,205 | 1,205 | +88 (+7.88%) | 34,300 |
20 Jan 2020 | JPY | 1,104 | 1,144 | 1,104 | 1,117 | 1,117 | +13 (+1.18%) | 17,600 |
17 Jan 2020 | JPY | 1,125 | 1,133 | 1,090 | 1,104 | 1,104 | -15 (-1.34%) | 43,400 |
16 Jan 2020 | JPY | 1,151 | 1,174 | 1,101 | 1,119 | 1,119 | -39 (-3.37%) | 31,000 |
15 Jan 2020 | JPY | 1,156 | 1,172 | 1,135 | 1,158 | 1,158 | +3 (+0.26%) | 32,200 |
14 Jan 2020 | JPY | 1,221 | 1,245 | 1,122 | 1,155 | 1,155 | -65 (-5.33%) | 73,400 |
10 Jan 2020 | JPY | 1,267 | 1,268 | 1,180 | 1,220 | 1,220 | -52 (-4.09%) | 39,100 |
9 Jan 2020 | JPY | 1,301 | 1,320 | 1,272 | 1,272 | 1,272 | -10 (-0.78%) | 22,800 |
8 Jan 2020 | JPY | 1,349 | 1,349 | 1,268 | 1,282 | 1,282 | -55 (-4.11%) | 14,000 |
7 Jan 2020 | JPY | 1,317 | 1,350 | 1,317 | 1,337 | 1,337 | +20 (+1.52%) | 7,600 |
6 Jan 2020 | JPY | 1,325 | 1,355 | 1,301 | 1,317 | 1,317 | -8 (-0.60%) | 29,700 |
30 Dec 2019 | JPY | 1,303 | 1,344 | 1,278 | 1,325 | 1,325 | +27 (+2.08%) | 11,100 |
27 Dec 2019 | JPY | 1,306 | 1,329 | 1,298 | 1,298 | 1,298 | -10 (-0.76%) | 12,600 |
26 Dec 2019 | JPY | 1,280 | 1,314 | 1,261 | 1,308 | 1,308 | +18 (+1.40%) | 15,200 |
25 Dec 2019 | JPY | 1,306 | 1,320 | 1,286 | 1,290 | 1,290 | -17 (-1.30%) | 26,200 |
24 Dec 2019 | JPY | 1,347 | 1,355 | 1,307 | 1,307 | 1,307 | -79 (-5.70%) | 33,500 |
23 Dec 2019 | JPY | 1,347 | 1,419 | 1,300 | 1,386 | 1,386 | +69 (+5.24%) | 96,600 |
20 Dec 2019 | JPY | 1,324 | 1,336 | 1,304 | 1,317 | 1,317 | +11 (+0.84%) | 31,300 |