Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 2,537 | 2,575 | 2,536 | 2,554 | 2,554 | +52 (+2.08%) | 554,800 |
5 Feb 2020 | JPY | 2,493 | 2,513 | 2,482 | 2,502 | 2,502 | +34 (+1.38%) | 480,400 |
4 Feb 2020 | JPY | 2,493 | 2,505 | 2,466 | 2,468 | 2,468 | -11 (-0.44%) | 606,200 |
3 Feb 2020 | JPY | 2,379 | 2,504 | 2,376 | 2,479 | 2,479 | 0.0 (0.0%) | 872,900 |
31 Jan 2020 | JPY | 2,510 | 2,510 | 2,471 | 2,479 | 2,479 | -10 (-0.40%) | 661,600 |
30 Jan 2020 | JPY | 2,509 | 2,513 | 2,478 | 2,489 | 2,489 | -10 (-0.40%) | 362,700 |
29 Jan 2020 | JPY | 2,493 | 2,507 | 2,489 | 2,499 | 2,499 | +7 (+0.28%) | 397,900 |
28 Jan 2020 | JPY | 2,481 | 2,502 | 2,471 | 2,492 | 2,492 | -12 (-0.48%) | 402,400 |
27 Jan 2020 | JPY | 2,500 | 2,516 | 2,498 | 2,504 | 2,504 | -39 (-1.53%) | 360,700 |
24 Jan 2020 | JPY | 2,548 | 2,555 | 2,535 | 2,543 | 2,543 | +5 (+0.20%) | 302,000 |
23 Jan 2020 | JPY | 2,530 | 2,544 | 2,512 | 2,538 | 2,538 | -16 (-0.63%) | 563,700 |
22 Jan 2020 | JPY | 2,541 | 2,554 | 2,539 | 2,554 | 2,554 | -10 (-0.39%) | 385,400 |
21 Jan 2020 | JPY | 2,578 | 2,595 | 2,550 | 2,564 | 2,564 | -9 (-0.35%) | 364,200 |
20 Jan 2020 | JPY | 2,565 | 2,583 | 2,561 | 2,573 | 2,573 | +19 (+0.74%) | 267,700 |
17 Jan 2020 | JPY | 2,587 | 2,587 | 2,547 | 2,554 | 2,554 | -17 (-0.66%) | 490,300 |
16 Jan 2020 | JPY | 2,564 | 2,575 | 2,548 | 2,571 | 2,571 | +7 (+0.27%) | 470,400 |
15 Jan 2020 | JPY | 2,555 | 2,565 | 2,547 | 2,564 | 2,564 | -8 (-0.31%) | 497,800 |
14 Jan 2020 | JPY | 2,553 | 2,580 | 2,536 | 2,572 | 2,572 | +17 (+0.67%) | 432,000 |
10 Jan 2020 | JPY | 2,580 | 2,583 | 2,555 | 2,555 | 2,555 | -41 (-1.58%) | 363,400 |
9 Jan 2020 | JPY | 2,620 | 2,623 | 2,596 | 2,596 | 2,596 | +7 (+0.27%) | 279,000 |
8 Jan 2020 | JPY | 2,598 | 2,601 | 2,554 | 2,589 | 2,589 | -56 (-2.12%) | 437,600 |
7 Jan 2020 | JPY | 2,663 | 2,677 | 2,641 | 2,645 | 2,645 | +29 (+1.11%) | 482,500 |
6 Jan 2020 | JPY | 2,610 | 2,628 | 2,598 | 2,616 | 2,616 | -31 (-1.17%) | 359,700 |
30 Dec 2019 | JPY | 2,653 | 2,672 | 2,642 | 2,647 | 2,647 | -21 (-0.79%) | 267,500 |
27 Dec 2019 | JPY | 2,664 | 2,679 | 2,650 | 2,668 | 2,668 | +34 (+1.29%) | 259,400 |
26 Dec 2019 | JPY | 2,620 | 2,637 | 2,617 | 2,634 | 2,634 | +14 (+0.53%) | 257,100 |
25 Dec 2019 | JPY | 2,655 | 2,656 | 2,617 | 2,620 | 2,620 | -30 (-1.13%) | 209,400 |
24 Dec 2019 | JPY | 2,665 | 2,679 | 2,643 | 2,650 | 2,650 | -30 (-1.12%) | 284,300 |
23 Dec 2019 | JPY | 2,698 | 2,698 | 2,671 | 2,680 | 2,680 | -18 (-0.67%) | 211,400 |
20 Dec 2019 | JPY | 2,725 | 2,728 | 2,696 | 2,698 | 2,698 | -16 (-0.59%) | 400,900 |