Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,490 | 1,522 | 1,486 | 1,506 | 1,506 | +20 (+1.35%) | 686,200 |
5 Feb 2020 | JPY | 1,482 | 1,489 | 1,477 | 1,486 | 1,486 | +6 (+0.41%) | 416,000 |
4 Feb 2020 | JPY | 1,480 | 1,489 | 1,476 | 1,480 | 1,480 | -8 (-0.54%) | 524,800 |
3 Feb 2020 | JPY | 1,474 | 1,491 | 1,471 | 1,488 | 1,488 | 0.0 (0.0%) | 504,200 |
31 Jan 2020 | JPY | 1,507 | 1,508 | 1,487 | 1,488 | 1,488 | -9 (-0.60%) | 737,800 |
30 Jan 2020 | JPY | 1,489 | 1,498 | 1,477 | 1,497 | 1,497 | +17 (+1.15%) | 718,800 |
29 Jan 2020 | JPY | 1,465 | 1,482 | 1,465 | 1,480 | 1,480 | +13 (+0.89%) | 330,200 |
28 Jan 2020 | JPY | 1,464 | 1,478 | 1,458 | 1,467 | 1,467 | -7 (-0.47%) | 707,300 |
27 Jan 2020 | JPY | 1,480 | 1,487 | 1,470 | 1,474 | 1,474 | -24 (-1.60%) | 750,200 |
24 Jan 2020 | JPY | 1,510 | 1,510 | 1,490 | 1,498 | 1,498 | -11 (-0.73%) | 454,300 |
23 Jan 2020 | JPY | 1,506 | 1,519 | 1,502 | 1,509 | 1,509 | +5 (+0.33%) | 697,800 |
22 Jan 2020 | JPY | 1,495 | 1,504 | 1,488 | 1,504 | 1,504 | +23 (+1.55%) | 545,700 |
21 Jan 2020 | JPY | 1,480 | 1,491 | 1,470 | 1,481 | 1,481 | +4 (+0.27%) | 412,900 |
20 Jan 2020 | JPY | 1,483 | 1,483 | 1,470 | 1,477 | 1,477 | -4 (-0.27%) | 424,300 |
17 Jan 2020 | JPY | 1,471 | 1,486 | 1,467 | 1,481 | 1,481 | +14 (+0.95%) | 578,400 |
16 Jan 2020 | JPY | 1,467 | 1,478 | 1,461 | 1,467 | 1,467 | 0.0 (0.0%) | 605,100 |
15 Jan 2020 | JPY | 1,465 | 1,480 | 1,461 | 1,467 | 1,467 | +2 (+0.14%) | 421,500 |
14 Jan 2020 | JPY | 1,460 | 1,467 | 1,456 | 1,465 | 1,465 | +8 (+0.55%) | 397,100 |
10 Jan 2020 | JPY | 1,465 | 1,468 | 1,452 | 1,457 | 1,457 | -2 (-0.14%) | 364,100 |
9 Jan 2020 | JPY | 1,457 | 1,464 | 1,453 | 1,459 | 1,459 | +9 (+0.62%) | 277,500 |
8 Jan 2020 | JPY | 1,450 | 1,462 | 1,445 | 1,450 | 1,450 | -11 (-0.75%) | 592,900 |
7 Jan 2020 | JPY | 1,430 | 1,463 | 1,428 | 1,461 | 1,461 | +34 (+2.38%) | 524,500 |
6 Jan 2020 | JPY | 1,437 | 1,442 | 1,416 | 1,427 | 1,427 | -35 (-2.39%) | 638,200 |
30 Dec 2019 | JPY | 1,473 | 1,477 | 1,461 | 1,462 | 1,462 | -14 (-0.95%) | 320,400 |
27 Dec 2019 | JPY | 1,475 | 1,484 | 1,473 | 1,476 | 1,476 | +6 (+0.41%) | 309,900 |
26 Dec 2019 | JPY | 1,461 | 1,470 | 1,458 | 1,470 | 1,470 | +12 (+0.82%) | 242,200 |
25 Dec 2019 | JPY | 1,469 | 1,469 | 1,455 | 1,458 | 1,458 | -2 (-0.14%) | 233,100 |
24 Dec 2019 | JPY | 1,460 | 1,465 | 1,457 | 1,460 | 1,460 | +8 (+0.55%) | 238,900 |
23 Dec 2019 | JPY | 1,461 | 1,462 | 1,451 | 1,452 | 1,452 | +2 (+0.14%) | 227,200 |
20 Dec 2019 | JPY | 1,452 | 1,457 | 1,447 | 1,450 | 1,450 | -9 (-0.62%) | 436,300 |