Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | JPY | 1,855 | 1,900 | 1,847.5 | 1,870 | 1,870 | +15 (+0.81%) | 6,200 |
22 Jan 2020 | JPY | 1,762.5 | 1,882.5 | 1,762.5 | 1,855 | 1,855 | +92.5 (+5.25%) | 11,600 |
21 Jan 2020 | JPY | 1,717.5 | 1,767.5 | 1,717.5 | 1,762.5 | 1,762.5 | +35 (+2.03%) | 5,200 |
20 Jan 2020 | JPY | 1,772.5 | 1,775 | 1,727.5 | 1,727.5 | 1,727.5 | +25 (+1.47%) | 3,200 |
17 Jan 2020 | JPY | 1,652.5 | 1,702.5 | 1,652.5 | 1,702.5 | 1,702.5 | +45 (+2.71%) | 1,200 |
16 Jan 2020 | JPY | 1,685 | 1,692.5 | 1,647.5 | 1,657.5 | 1,657.5 | +7.5 (+0.45%) | 1,800 |
15 Jan 2020 | JPY | 1,715 | 1,715 | 1,645 | 1,650 | 1,650 | -65 (-3.79%) | 3,800 |
14 Jan 2020 | JPY | 1,742.5 | 1,742.5 | 1,715 | 1,715 | 1,715 | 0.0 (0.0%) | 1,800 |
10 Jan 2020 | JPY | 1,715 | 1,735 | 1,715 | 1,715 | 1,715 | 0.0 (0.0%) | 2,400 |
9 Jan 2020 | JPY | 1,672.5 | 1,770 | 1,672.5 | 1,715 | 1,715 | +65 (+3.94%) | 9,000 |
8 Jan 2020 | JPY | 1,717.5 | 1,717.5 | 1,650 | 1,650 | 1,650 | -105 (-5.98%) | 22,000 |
7 Jan 2020 | JPY | 1,822.5 | 1,822.5 | 1,730 | 1,755 | 1,755 | -67.5 (-3.70%) | 13,000 |
6 Jan 2020 | JPY | 1,840 | 1,840 | 1,745 | 1,822.5 | 1,822.5 | -32.5 (-1.75%) | 3,200 |
30 Dec 2019 | JPY | 1,847.5 | 1,870 | 1,832.5 | 1,855 | 1,855 | +7.5 (+0.41%) | 10,000 |
27 Dec 2019 | JPY | 1,835 | 1,852.5 | 1,817.5 | 1,847.5 | 1,847.5 | -5 (-0.27%) | 10,600 |
26 Dec 2019 | JPY | 1,820 | 1,862.5 | 1,807.5 | 1,852.5 | 1,852.5 | +15 (+0.82%) | 11,400 |
25 Dec 2019 | JPY | 1,830 | 1,877.5 | 1,812.5 | 1,837.5 | 1,837.5 | -22.5 (-1.21%) | 17,800 |
24 Dec 2019 | JPY | 1,730 | 1,875 | 1,722.5 | 1,860 | 1,860 | +130 (+7.51%) | 39,800 |
23 Dec 2019 | JPY | 1,750 | 1,775 | 1,710 | 1,730 | 1,730 | +15 (+0.87%) | 10,400 |
20 Dec 2019 | JPY | 1,625 | 1,715 | 1,615 | 1,715 | 1,715 | +75 (+4.57%) | 7,800 |
19 Dec 2019 | JPY | 1,632.5 | 1,660 | 1,632.5 | 1,640 | 1,640 | 0.0 (0.0%) | 1,200 |
18 Dec 2019 | JPY | 1,632.5 | 1,660 | 1,632.5 | 1,640 | 1,640 | -62.5 (-3.67%) | 1,200 |
17 Dec 2019 | JPY | 1,682.5 | 1,737.5 | 1,680 | 1,702.5 | 1,702.5 | -15 (-0.87%) | 13,200 |
16 Dec 2019 | JPY | 1,665 | 1,717.5 | 1,635 | 1,717.5 | 1,717.5 | +42.5 (+2.54%) | 45,600 |
13 Dec 2019 | JPY | 1,692.5 | 1,710 | 1,675 | 1,675 | 1,675 | -17.5 (-1.03%) | 9,000 |
12 Dec 2019 | JPY | 1,730 | 1,732.5 | 1,685 | 1,692.5 | 1,692.5 | -57.5 (-3.29%) | 9,200 |
11 Dec 2019 | JPY | 1,832.5 | 1,837.5 | 1,750 | 1,750 | 1,750 | -52.5 (-2.91%) | 7,600 |
10 Dec 2019 | JPY | 1,847.5 | 1,867.5 | 1,802.5 | 1,802.5 | 1,802.5 | -10 (-0.55%) | 46,800 |
9 Dec 2019 | JPY | 1,850 | 1,867.5 | 1,812.5 | 1,812.5 | 1,812.5 | +10 (+0.55%) | 26,000 |
6 Dec 2019 | JPY | 1,850 | 1,887.5 | 1,790 | 1,802.5 | 1,802.5 | -55 (-2.96%) | 37,600 |