Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | JPY | 1,695 | 1,702 | 1,665 | 1,672 | 1,672 | -7 (-0.42%) | 231,800 |
3 Feb 2020 | JPY | 1,612 | 1,696 | 1,612 | 1,679 | 1,679 | +12 (+0.72%) | 499,000 |
31 Jan 2020 | JPY | 1,662 | 1,691 | 1,649 | 1,667 | 1,667 | +13 (+0.79%) | 251,900 |
30 Jan 2020 | JPY | 1,680 | 1,758 | 1,621 | 1,654 | 1,654 | -31 (-1.84%) | 673,300 |
29 Jan 2020 | JPY | 1,646 | 1,692 | 1,646 | 1,685 | 1,685 | +43 (+2.62%) | 380,600 |
28 Jan 2020 | JPY | 1,636 | 1,649 | 1,615 | 1,642 | 1,642 | -16 (-0.97%) | 439,500 |
27 Jan 2020 | JPY | 1,680 | 1,683 | 1,652 | 1,658 | 1,658 | -47 (-2.76%) | 326,700 |
24 Jan 2020 | JPY | 1,742 | 1,758 | 1,699 | 1,705 | 1,705 | -23 (-1.33%) | 327,600 |
23 Jan 2020 | JPY | 1,724 | 1,739 | 1,707 | 1,728 | 1,728 | +2 (+0.12%) | 235,300 |
22 Jan 2020 | JPY | 1,701 | 1,727 | 1,698 | 1,726 | 1,726 | +15 (+0.88%) | 249,400 |
21 Jan 2020 | JPY | 1,737 | 1,741 | 1,711 | 1,711 | 1,711 | -25 (-1.44%) | 171,400 |
20 Jan 2020 | JPY | 1,730 | 1,752 | 1,725 | 1,736 | 1,736 | -12 (-0.69%) | 207,500 |
17 Jan 2020 | JPY | 1,782 | 1,782 | 1,742 | 1,748 | 1,748 | -20 (-1.13%) | 255,900 |
16 Jan 2020 | JPY | 1,766 | 1,776 | 1,732 | 1,768 | 1,768 | -11 (-0.62%) | 416,200 |
15 Jan 2020 | JPY | 1,815 | 1,819 | 1,779 | 1,779 | 1,779 | -36 (-1.98%) | 311,900 |
14 Jan 2020 | JPY | 1,815 | 1,827 | 1,795 | 1,815 | 1,815 | 0.0 (0.0%) | 358,900 |
10 Jan 2020 | JPY | 1,815 | 1,820 | 1,798 | 1,815 | 1,815 | +6 (+0.33%) | 339,700 |
9 Jan 2020 | JPY | 1,830 | 1,839 | 1,799 | 1,809 | 1,809 | +10 (+0.56%) | 318,100 |
8 Jan 2020 | JPY | 1,843 | 1,850 | 1,775 | 1,799 | 1,799 | -43 (-2.33%) | 615,500 |
7 Jan 2020 | JPY | 1,822 | 1,851 | 1,814 | 1,842 | 1,842 | +23 (+1.26%) | 404,100 |
6 Jan 2020 | JPY | 1,800 | 1,861 | 1,800 | 1,819 | 1,819 | -2 (-0.11%) | 533,100 |
30 Dec 2019 | JPY | 1,838 | 1,854 | 1,795 | 1,821 | 1,821 | -15 (-0.82%) | 510,000 |
27 Dec 2019 | JPY | 1,809 | 1,843 | 1,786 | 1,836 | 1,836 | +11 (+0.60%) | 365,800 |
26 Dec 2019 | JPY | 1,864 | 1,866 | 1,822 | 1,825 | 1,825 | -41 (-2.20%) | 510,800 |
25 Dec 2019 | JPY | 1,892 | 1,895 | 1,858 | 1,866 | 1,866 | -21 (-1.11%) | 390,500 |
24 Dec 2019 | JPY | 1,871 | 1,893 | 1,856 | 1,887 | 1,887 | +2 (+0.11%) | 467,500 |
23 Dec 2019 | JPY | 1,889 | 1,893 | 1,825 | 1,885 | 1,885 | +6 (+0.32%) | 613,900 |
20 Dec 2019 | JPY | 1,877 | 1,893 | 1,847 | 1,879 | 1,879 | +16 (+0.86%) | 577,700 |
19 Dec 2019 | JPY | 1,823 | 1,876 | 1,806 | 1,863 | 1,863 | +53 (+2.93%) | 975,700 |
18 Dec 2019 | JPY | 1,830 | 1,843 | 1,785 | 1,810 | 1,810 | -22 (-1.20%) | 423,300 |