Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 1,927 | 1,932 | 1,905 | 1,917 | 1,917 | -9 (-0.47%) | 100,300 |
23 Jan 2020 | JPY | 1,940 | 1,948 | 1,911 | 1,926 | 1,926 | -37 (-1.88%) | 109,100 |
22 Jan 2020 | JPY | 1,940 | 1,963 | 1,925 | 1,963 | 1,963 | +18 (+0.93%) | 112,800 |
21 Jan 2020 | JPY | 1,967 | 1,967 | 1,932 | 1,945 | 1,945 | -22 (-1.12%) | 103,700 |
20 Jan 2020 | JPY | 1,981 | 1,985 | 1,960 | 1,967 | 1,967 | -13 (-0.66%) | 117,300 |
17 Jan 2020 | JPY | 1,991 | 1,994 | 1,977 | 1,980 | 1,980 | +3 (+0.15%) | 78,200 |
16 Jan 2020 | JPY | 1,997 | 1,997 | 1,971 | 1,977 | 1,977 | -20 (-1.00%) | 81,700 |
15 Jan 2020 | JPY | 1,992 | 2,006 | 1,981 | 1,997 | 1,997 | +17 (+0.86%) | 72,900 |
14 Jan 2020 | JPY | 1,992 | 1,998 | 1,968 | 1,980 | 1,980 | -2 (-0.10%) | 75,600 |
10 Jan 2020 | JPY | 1,990 | 1,990 | 1,972 | 1,982 | 1,982 | -5 (-0.25%) | 51,100 |
9 Jan 2020 | JPY | 2,007 | 2,018 | 1,982 | 1,987 | 1,987 | -1 (-0.05%) | 80,000 |
8 Jan 2020 | JPY | 2,019 | 2,053 | 1,974 | 1,988 | 1,988 | -62 (-3.02%) | 130,200 |
7 Jan 2020 | JPY | 2,002 | 2,054 | 1,987 | 2,050 | 2,050 | +63 (+3.17%) | 145,200 |
6 Jan 2020 | JPY | 2,012 | 2,021 | 1,976 | 1,987 | 1,987 | -76 (-3.68%) | 129,800 |
30 Dec 2019 | JPY | 2,062 | 2,094 | 2,047 | 2,063 | 2,063 | +2 (+0.10%) | 61,700 |
27 Dec 2019 | JPY | 2,061 | 2,072 | 2,053 | 2,061 | 2,061 | +8 (+0.39%) | 47,700 |
26 Dec 2019 | JPY | 2,052 | 2,067 | 2,036 | 2,053 | 2,053 | +1 (+0.05%) | 64,300 |
25 Dec 2019 | JPY | 2,069 | 2,069 | 2,014 | 2,052 | 2,052 | +17 (+0.84%) | 96,900 |
24 Dec 2019 | JPY | 2,032 | 2,060 | 2,015 | 2,035 | 2,035 | +25 (+1.24%) | 86,800 |
23 Dec 2019 | JPY | 2,005 | 2,018 | 1,978 | 2,010 | 2,010 | +12 (+0.60%) | 67,500 |
20 Dec 2019 | JPY | 1,998 | 2,013 | 1,988 | 1,998 | 1,998 | -5 (-0.25%) | 58,300 |
19 Dec 2019 | JPY | 1,979 | 2,004 | 1,979 | 2,003 | 2,003 | +6 (+0.30%) | 66,800 |
18 Dec 2019 | JPY | 2,001 | 2,006 | 1,976 | 1,997 | 1,997 | +7 (+0.35%) | 63,600 |
17 Dec 2019 | JPY | 2,000 | 2,000 | 1,975 | 1,990 | 1,990 | +5 (+0.25%) | 62,700 |
16 Dec 2019 | JPY | 2,000 | 2,012 | 1,982 | 1,985 | 1,985 | -14 (-0.70%) | 39,600 |
13 Dec 2019 | JPY | 2,018 | 2,024 | 1,990 | 1,999 | 1,999 | +21 (+1.06%) | 114,300 |
12 Dec 2019 | JPY | 1,985 | 1,989 | 1,969 | 1,978 | 1,978 | +10 (+0.51%) | 60,700 |
11 Dec 2019 | JPY | 1,986 | 1,986 | 1,961 | 1,968 | 1,968 | -39 (-1.94%) | 47,200 |
10 Dec 2019 | JPY | 1,994 | 2,024 | 1,985 | 2,007 | 2,007 | +27 (+1.36%) | 72,700 |
9 Dec 2019 | JPY | 1,978 | 1,995 | 1,973 | 1,980 | 1,980 | +25 (+1.28%) | 94,300 |