Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | JPY | 1,399.5 | 1,464.5 | 1,393.5 | 1,445.5 | 1,445.5 | +40 (+2.85%) | 89,200 |
5 Feb 2020 | JPY | 1,319.5 | 1,411.5 | 1,301 | 1,405.5 | 1,405.5 | +111 (+8.57%) | 74,200 |
4 Feb 2020 | JPY | 1,261 | 1,295 | 1,244 | 1,294.5 | 1,294.5 | +58.5 (+4.73%) | 31,200 |
3 Feb 2020 | JPY | 1,211 | 1,260.5 | 1,193.5 | 1,236 | 1,236 | +2.5 (+0.20%) | 32,400 |
31 Jan 2020 | JPY | 1,216.5 | 1,245.5 | 1,216.5 | 1,233.5 | 1,233.5 | +29.5 (+2.45%) | 32,200 |
30 Jan 2020 | JPY | 1,242.5 | 1,242.5 | 1,191 | 1,204 | 1,204 | -38 (-3.06%) | 32,800 |
29 Jan 2020 | JPY | 1,276 | 1,276 | 1,242 | 1,242 | 1,242 | -29 (-2.28%) | 18,400 |
28 Jan 2020 | JPY | 1,250 | 1,271 | 1,235.5 | 1,271 | 1,271 | +18 (+1.44%) | 14,600 |
27 Jan 2020 | JPY | 1,255 | 1,263.5 | 1,231 | 1,253 | 1,253 | -2 (-0.16%) | 35,000 |
24 Jan 2020 | JPY | 1,255.5 | 1,266 | 1,253.5 | 1,255 | 1,255 | -0.5 (-0.04%) | 15,400 |
23 Jan 2020 | JPY | 1,283.5 | 1,285 | 1,255.5 | 1,255.5 | 1,255.5 | -35.5 (-2.75%) | 27,400 |
22 Jan 2020 | JPY | 1,294.5 | 1,299.5 | 1,282 | 1,291 | 1,291 | -3.5 (-0.27%) | 19,400 |
21 Jan 2020 | JPY | 1,273 | 1,296 | 1,273 | 1,294.5 | 1,294.5 | +21.5 (+1.69%) | 16,000 |
20 Jan 2020 | JPY | 1,263 | 1,275.5 | 1,259.5 | 1,273 | 1,273 | +10.5 (+0.83%) | 13,600 |
17 Jan 2020 | JPY | 1,266.5 | 1,266.5 | 1,255 | 1,262.5 | 1,262.5 | +3 (+0.24%) | 8,200 |
16 Jan 2020 | JPY | 1,266 | 1,271 | 1,253.5 | 1,259.5 | 1,259.5 | -6.5 (-0.51%) | 13,200 |
15 Jan 2020 | JPY | 1,266 | 1,267.5 | 1,251.5 | 1,266 | 1,266 | -0.5 (-0.04%) | 16,600 |
14 Jan 2020 | JPY | 1,274 | 1,274 | 1,252 | 1,266.5 | 1,266.5 | +16 (+1.28%) | 9,600 |
10 Jan 2020 | JPY | 1,259.5 | 1,282 | 1,241.5 | 1,250.5 | 1,250.5 | +14.5 (+1.17%) | 35,000 |
9 Jan 2020 | JPY | 1,234.5 | 1,259.5 | 1,224 | 1,236 | 1,236 | +4 (+0.32%) | 31,400 |
8 Jan 2020 | JPY | 1,187.5 | 1,245.5 | 1,171.5 | 1,232 | 1,232 | +44 (+3.70%) | 45,800 |
7 Jan 2020 | JPY | 1,173 | 1,194 | 1,159.5 | 1,188 | 1,188 | +31 (+2.68%) | 37,200 |
6 Jan 2020 | JPY | 1,173 | 1,173 | 1,151 | 1,157 | 1,157 | -14.5 (-1.24%) | 18,800 |
30 Dec 2019 | JPY | 1,171 | 1,175 | 1,150 | 1,171.5 | 1,171.5 | +0.5 (+0.04%) | 15,600 |
27 Dec 2019 | JPY | 1,162 | 1,179 | 1,162 | 1,171 | 1,171 | +9.5 (+0.82%) | 15,800 |
26 Dec 2019 | JPY | 1,167 | 1,176 | 1,154 | 1,161.5 | 1,161.5 | +7 (+0.61%) | 27,200 |
25 Dec 2019 | JPY | 1,151.5 | 1,165 | 1,141.5 | 1,154.5 | 1,154.5 | -6 (-0.52%) | 30,600 |
24 Dec 2019 | JPY | 1,155 | 1,163.5 | 1,149 | 1,160.5 | 1,160.5 | -1.5 (-0.13%) | 13,600 |
23 Dec 2019 | JPY | 1,144 | 1,162 | 1,118.5 | 1,162 | 1,162 | +16 (+1.40%) | 43,600 |
20 Dec 2019 | JPY | 1,134 | 1,151.5 | 1,130.5 | 1,146 | 1,146 | +10.5 (+0.92%) | 25,000 |