Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,557 | 1,589 | 1,555.5 | 1,577.5 | 1,577.5 | +20.5 (+1.32%) | 2,043,000 |
5 Feb 2020 | JPY | 1,536.5 | 1,559.5 | 1,534.5 | 1,557 | 1,557 | +18.5 (+1.20%) | 2,267,200 |
4 Feb 2020 | JPY | 1,522.5 | 1,540 | 1,508.5 | 1,538.5 | 1,538.5 | +18.5 (+1.22%) | 1,985,800 |
3 Feb 2020 | JPY | 1,496.5 | 1,531.5 | 1,483 | 1,520 | 1,520 | +32 (+2.15%) | 2,512,800 |
31 Jan 2020 | JPY | 1,495 | 1,503.5 | 1,485.5 | 1,488 | 1,488 | +7 (+0.47%) | 2,430,500 |
30 Jan 2020 | JPY | 1,470.5 | 1,481 | 1,465.5 | 1,481 | 1,481 | +5.5 (+0.37%) | 1,833,900 |
29 Jan 2020 | JPY | 1,472 | 1,478 | 1,464 | 1,475.5 | 1,475.5 | +15 (+1.03%) | 2,069,500 |
28 Jan 2020 | JPY | 1,460.5 | 1,468.5 | 1,452 | 1,460.5 | 1,460.5 | +1.5 (+0.10%) | 2,131,300 |
27 Jan 2020 | JPY | 1,445 | 1,460 | 1,438 | 1,459 | 1,459 | +6.5 (+0.45%) | 1,692,500 |
24 Jan 2020 | JPY | 1,452 | 1,464 | 1,447.5 | 1,452.5 | 1,452.5 | -2.5 (-0.17%) | 1,269,200 |
23 Jan 2020 | JPY | 1,453 | 1,465.5 | 1,449.5 | 1,455 | 1,455 | -5.5 (-0.38%) | 1,432,400 |
22 Jan 2020 | JPY | 1,471.5 | 1,472.5 | 1,458 | 1,460.5 | 1,460.5 | -8.5 (-0.58%) | 1,949,400 |
21 Jan 2020 | JPY | 1,467.5 | 1,474 | 1,461.5 | 1,469 | 1,469 | +10.5 (+0.72%) | 1,771,800 |
20 Jan 2020 | JPY | 1,445 | 1,465.5 | 1,443.5 | 1,458.5 | 1,458.5 | +17 (+1.18%) | 1,661,700 |
17 Jan 2020 | JPY | 1,440 | 1,451 | 1,432.5 | 1,441.5 | 1,441.5 | -11.5 (-0.79%) | 3,412,100 |
16 Jan 2020 | JPY | 1,445.5 | 1,454.5 | 1,444.5 | 1,453 | 1,453 | +4 (+0.28%) | 2,600,700 |
15 Jan 2020 | JPY | 1,449 | 1,456 | 1,444 | 1,449 | 1,449 | 0.0 (0.0%) | 2,779,800 |
14 Jan 2020 | JPY | 1,450 | 1,453.5 | 1,435.5 | 1,449 | 1,449 | -24 (-1.63%) | 3,745,900 |
10 Jan 2020 | JPY | 1,485.5 | 1,488.5 | 1,472 | 1,473 | 1,473 | -35.5 (-2.35%) | 4,263,200 |
9 Jan 2020 | JPY | 1,501 | 1,513.5 | 1,498.5 | 1,508.5 | 1,508.5 | +8 (+0.53%) | 1,604,400 |
8 Jan 2020 | JPY | 1,504 | 1,510 | 1,491.5 | 1,500.5 | 1,500.5 | -24.5 (-1.61%) | 2,484,200 |
7 Jan 2020 | JPY | 1,518 | 1,539.5 | 1,518 | 1,525 | 1,525 | +11 (+0.73%) | 1,434,600 |
6 Jan 2020 | JPY | 1,522 | 1,527.5 | 1,507 | 1,514 | 1,514 | -27.5 (-1.78%) | 1,826,900 |
30 Dec 2019 | JPY | 1,551 | 1,552 | 1,537.5 | 1,541.5 | 1,541.5 | -14 (-0.90%) | 652,700 |
27 Dec 2019 | JPY | 1,552.5 | 1,561.5 | 1,546.5 | 1,555.5 | 1,555.5 | +10 (+0.65%) | 778,800 |
26 Dec 2019 | JPY | 1,539.5 | 1,545.5 | 1,534.5 | 1,545.5 | 1,545.5 | +10.5 (+0.68%) | 687,800 |
25 Dec 2019 | JPY | 1,540 | 1,547 | 1,535 | 1,535 | 1,535 | -8.5 (-0.55%) | 384,300 |
24 Dec 2019 | JPY | 1,550 | 1,552 | 1,541 | 1,543.5 | 1,543.5 | -7.5 (-0.48%) | 509,000 |
23 Dec 2019 | JPY | 1,565 | 1,565 | 1,547 | 1,551 | 1,551 | -16.5 (-1.05%) | 803,200 |
20 Dec 2019 | JPY | 1,590 | 1,590 | 1,564 | 1,567.5 | 1,567.5 | -12 (-0.76%) | 1,623,400 |