Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,480 | 2,488 | 2,413 | 2,435 | 2,435 | -33 (-1.34%) | 84,900 |
23 Jan 2020 | JPY | 2,445 | 2,488 | 2,426 | 2,468 | 2,468 | +32 (+1.31%) | 79,900 |
22 Jan 2020 | JPY | 2,425 | 2,444 | 2,409 | 2,436 | 2,436 | +22 (+0.91%) | 76,500 |
21 Jan 2020 | JPY | 2,378 | 2,420 | 2,365 | 2,414 | 2,414 | +45 (+1.90%) | 95,100 |
20 Jan 2020 | JPY | 2,375 | 2,400 | 2,362 | 2,369 | 2,369 | -6 (-0.25%) | 52,900 |
17 Jan 2020 | JPY | 2,391 | 2,391 | 2,362 | 2,375 | 2,375 | +8 (+0.34%) | 71,700 |
16 Jan 2020 | JPY | 2,337 | 2,381 | 2,337 | 2,367 | 2,367 | +45 (+1.94%) | 83,900 |
15 Jan 2020 | JPY | 2,328 | 2,328 | 2,298 | 2,322 | 2,322 | +2 (+0.09%) | 62,300 |
14 Jan 2020 | JPY | 2,350 | 2,350 | 2,307 | 2,320 | 2,320 | +5 (+0.22%) | 86,700 |
10 Jan 2020 | JPY | 2,330 | 2,331 | 2,287 | 2,315 | 2,315 | +4 (+0.17%) | 71,900 |
9 Jan 2020 | JPY | 2,270 | 2,327 | 2,269 | 2,311 | 2,311 | +45 (+1.99%) | 117,400 |
8 Jan 2020 | JPY | 2,254 | 2,288 | 2,202 | 2,266 | 2,266 | +9 (+0.40%) | 102,600 |
7 Jan 2020 | JPY | 2,240 | 2,267 | 2,229 | 2,257 | 2,257 | +35 (+1.58%) | 62,900 |
6 Jan 2020 | JPY | 2,214 | 2,235 | 2,205 | 2,222 | 2,222 | -38 (-1.68%) | 76,900 |
30 Dec 2019 | JPY | 2,248 | 2,269 | 2,216 | 2,260 | 2,260 | +17 (+0.76%) | 55,800 |
27 Dec 2019 | JPY | 2,218 | 2,250 | 2,210 | 2,243 | 2,243 | +5 (+0.22%) | 83,400 |
26 Dec 2019 | JPY | 2,215 | 2,239 | 2,211 | 2,238 | 2,238 | +21 (+0.95%) | 63,500 |
25 Dec 2019 | JPY | 2,219 | 2,236 | 2,211 | 2,217 | 2,217 | -28 (-1.25%) | 39,700 |
24 Dec 2019 | JPY | 2,238 | 2,249 | 2,207 | 2,245 | 2,245 | 0.0 (0.0%) | 55,300 |
23 Dec 2019 | JPY | 2,263 | 2,263 | 2,220 | 2,245 | 2,245 | +3 (+0.13%) | 80,300 |
20 Dec 2019 | JPY | 2,263 | 2,278 | 2,202 | 2,242 | 2,242 | +79 (+3.65%) | 215,100 |
19 Dec 2019 | JPY | 2,132 | 2,174 | 2,132 | 2,163 | 2,163 | +33 (+1.55%) | 62,500 |
18 Dec 2019 | JPY | 2,185 | 2,193 | 2,121 | 2,130 | 2,130 | -38 (-1.75%) | 79,000 |
17 Dec 2019 | JPY | 2,170 | 2,170 | 2,116 | 2,168 | 2,168 | -8 (-0.37%) | 97,800 |
16 Dec 2019 | JPY | 2,250 | 2,280 | 2,173 | 2,176 | 2,176 | -82 (-3.63%) | 154,100 |
13 Dec 2019 | JPY | 2,268 | 2,295 | 2,233 | 2,258 | 2,258 | +37 (+1.67%) | 136,700 |
12 Dec 2019 | JPY | 2,212 | 2,234 | 2,206 | 2,221 | 2,221 | +24 (+1.09%) | 131,000 |
11 Dec 2019 | JPY | 2,199 | 2,215 | 2,184 | 2,197 | 2,197 | +13 (+0.60%) | 173,200 |
10 Dec 2019 | JPY | 2,166 | 2,198 | 2,164 | 2,184 | 2,184 | +21 (+0.97%) | 150,000 |
9 Dec 2019 | JPY | 2,175 | 2,180 | 2,131 | 2,163 | 2,163 | +38 (+1.79%) | 183,700 |