Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,229.5 | 1,236 | 1,222 | 1,223.5 | 1,223.5 | +6 (+0.49%) | 1,824,800 |
5 Feb 2020 | JPY | 1,199.5 | 1,223.5 | 1,193 | 1,217.5 | 1,217.5 | +36 (+3.05%) | 2,244,600 |
4 Feb 2020 | JPY | 1,173.5 | 1,191 | 1,170 | 1,181.5 | 1,181.5 | -14.5 (-1.21%) | 2,079,800 |
3 Feb 2020 | JPY | 1,187 | 1,209.5 | 1,162.5 | 1,196 | 1,196 | +33.5 (+2.88%) | 3,457,800 |
31 Jan 2020 | JPY | 1,176.5 | 1,183.5 | 1,160.5 | 1,162.5 | 1,162.5 | -7.5 (-0.64%) | 2,254,400 |
30 Jan 2020 | JPY | 1,167.5 | 1,172.5 | 1,155 | 1,170 | 1,170 | -3.5 (-0.30%) | 1,041,400 |
29 Jan 2020 | JPY | 1,171.5 | 1,175 | 1,163 | 1,173.5 | 1,173.5 | +11 (+0.95%) | 982,200 |
28 Jan 2020 | JPY | 1,175.5 | 1,182.5 | 1,160.5 | 1,162.5 | 1,162.5 | -23 (-1.94%) | 1,389,200 |
27 Jan 2020 | JPY | 1,172.5 | 1,188 | 1,167 | 1,185.5 | 1,185.5 | -8.5 (-0.71%) | 1,279,000 |
24 Jan 2020 | JPY | 1,186 | 1,194.5 | 1,182.5 | 1,194 | 1,194 | +5.5 (+0.46%) | 1,068,200 |
23 Jan 2020 | JPY | 1,210.5 | 1,211 | 1,186.5 | 1,188.5 | 1,188.5 | -36 (-2.94%) | 1,425,800 |
22 Jan 2020 | JPY | 1,225 | 1,228.5 | 1,219 | 1,224.5 | 1,224.5 | -5 (-0.41%) | 819,200 |
21 Jan 2020 | JPY | 1,241 | 1,241.5 | 1,228.5 | 1,229.5 | 1,229.5 | -15.5 (-1.24%) | 549,800 |
20 Jan 2020 | JPY | 1,238.5 | 1,248.5 | 1,233 | 1,245 | 1,245 | +17 (+1.38%) | 1,138,600 |
17 Jan 2020 | JPY | 1,213 | 1,228 | 1,211 | 1,228 | 1,228 | +1.5 (+0.12%) | 1,390,400 |
16 Jan 2020 | JPY | 1,230 | 1,239.5 | 1,219 | 1,226.5 | 1,226.5 | +5.5 (+0.45%) | 1,010,200 |
15 Jan 2020 | JPY | 1,214 | 1,222 | 1,206 | 1,221 | 1,221 | +2 (+0.16%) | 1,015,200 |
14 Jan 2020 | JPY | 1,232.5 | 1,232.5 | 1,217 | 1,219 | 1,219 | -20 (-1.61%) | 1,266,600 |
10 Jan 2020 | JPY | 1,235 | 1,248 | 1,229.5 | 1,239 | 1,239 | +22.5 (+1.85%) | 2,249,600 |
9 Jan 2020 | JPY | 1,201.5 | 1,221.5 | 1,201 | 1,216.5 | 1,216.5 | +13 (+1.08%) | 1,501,600 |
8 Jan 2020 | JPY | 1,190.5 | 1,210 | 1,188 | 1,203.5 | 1,203.5 | -4.5 (-0.37%) | 2,465,800 |
7 Jan 2020 | JPY | 1,181.5 | 1,210.5 | 1,181.5 | 1,208 | 1,208 | +19 (+1.60%) | 1,789,600 |
6 Jan 2020 | JPY | 1,215 | 1,221.5 | 1,186.5 | 1,189 | 1,189 | -41 (-3.33%) | 2,142,400 |
30 Dec 2019 | JPY | 1,255 | 1,256.5 | 1,230 | 1,230 | 1,230 | -34 (-2.69%) | 1,981,000 |
27 Dec 2019 | JPY | 1,265.5 | 1,273 | 1,259 | 1,264 | 1,264 | -3 (-0.24%) | 1,235,600 |
26 Dec 2019 | JPY | 1,254.5 | 1,267.5 | 1,254 | 1,267 | 1,267 | +6 (+0.48%) | 1,340,000 |
25 Dec 2019 | JPY | 1,256 | 1,266 | 1,246 | 1,261 | 1,261 | +0.5 (+0.04%) | 1,609,000 |
24 Dec 2019 | JPY | 1,263 | 1,264 | 1,254 | 1,260.5 | 1,260.5 | -7 (-0.55%) | 1,656,400 |
23 Dec 2019 | JPY | 1,284 | 1,284 | 1,256.5 | 1,267.5 | 1,267.5 | -21.5 (-1.67%) | 1,638,400 |
20 Dec 2019 | JPY | 1,271 | 1,289 | 1,266.5 | 1,289 | 1,289 | +27.5 (+2.18%) | 2,707,800 |