Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,623 | 2,649 | 2,603 | 2,644 | 2,644 | +45 (+1.73%) | 230,400 |
23 Jan 2020 | JPY | 2,600 | 2,615 | 2,583 | 2,599 | 2,599 | -7 (-0.27%) | 138,700 |
22 Jan 2020 | JPY | 2,589 | 2,626 | 2,579 | 2,606 | 2,606 | +15 (+0.58%) | 151,400 |
21 Jan 2020 | JPY | 2,583 | 2,603 | 2,567 | 2,591 | 2,591 | +23 (+0.90%) | 118,400 |
20 Jan 2020 | JPY | 2,574 | 2,592 | 2,562 | 2,568 | 2,568 | +17 (+0.67%) | 89,200 |
17 Jan 2020 | JPY | 2,581 | 2,586 | 2,541 | 2,551 | 2,551 | -9 (-0.35%) | 105,500 |
16 Jan 2020 | JPY | 2,537 | 2,581 | 2,531 | 2,560 | 2,560 | +13 (+0.51%) | 139,500 |
15 Jan 2020 | JPY | 2,559 | 2,563 | 2,532 | 2,547 | 2,547 | +2 (+0.08%) | 123,900 |
14 Jan 2020 | JPY | 2,536 | 2,546 | 2,524 | 2,545 | 2,545 | -5 (-0.20%) | 127,300 |
10 Jan 2020 | JPY | 2,550 | 2,561 | 2,530 | 2,550 | 2,550 | +12 (+0.47%) | 98,500 |
9 Jan 2020 | JPY | 2,510 | 2,543 | 2,497 | 2,538 | 2,538 | +47 (+1.89%) | 106,300 |
8 Jan 2020 | JPY | 2,491 | 2,505 | 2,462 | 2,491 | 2,491 | -46 (-1.81%) | 153,500 |
7 Jan 2020 | JPY | 2,537 | 2,549 | 2,519 | 2,537 | 2,537 | +27 (+1.08%) | 132,300 |
6 Jan 2020 | JPY | 2,499 | 2,528 | 2,490 | 2,510 | 2,510 | -36 (-1.41%) | 149,400 |
30 Dec 2019 | JPY | 2,541 | 2,563 | 2,528 | 2,546 | 2,546 | -19 (-0.74%) | 85,500 |
27 Dec 2019 | JPY | 2,564 | 2,575 | 2,551 | 2,565 | 2,565 | +17 (+0.67%) | 102,800 |
26 Dec 2019 | JPY | 2,544 | 2,566 | 2,529 | 2,548 | 2,548 | +10 (+0.39%) | 85,100 |
25 Dec 2019 | JPY | 2,525 | 2,538 | 2,512 | 2,538 | 2,538 | +19 (+0.75%) | 60,500 |
24 Dec 2019 | JPY | 2,509 | 2,521 | 2,496 | 2,519 | 2,519 | 0.0 (0.0%) | 79,400 |
23 Dec 2019 | JPY | 2,530 | 2,538 | 2,513 | 2,519 | 2,519 | -3 (-0.12%) | 88,800 |
20 Dec 2019 | JPY | 2,476 | 2,547 | 2,470 | 2,522 | 2,522 | +46 (+1.86%) | 153,200 |
19 Dec 2019 | JPY | 2,494 | 2,513 | 2,475 | 2,476 | 2,476 | -18 (-0.72%) | 90,100 |
18 Dec 2019 | JPY | 2,489 | 2,499 | 2,463 | 2,494 | 2,494 | +2 (+0.08%) | 114,600 |
17 Dec 2019 | JPY | 2,481 | 2,496 | 2,454 | 2,492 | 2,492 | +11 (+0.44%) | 111,900 |
16 Dec 2019 | JPY | 2,507 | 2,516 | 2,481 | 2,481 | 2,481 | 0.0 (0.0%) | 89,200 |
13 Dec 2019 | JPY | 2,531 | 2,538 | 2,477 | 2,481 | 2,481 | -3 (-0.12%) | 148,900 |
12 Dec 2019 | JPY | 2,521 | 2,521 | 2,480 | 2,484 | 2,484 | -18 (-0.72%) | 91,400 |
11 Dec 2019 | JPY | 2,515 | 2,529 | 2,491 | 2,502 | 2,502 | -13 (-0.52%) | 159,600 |
10 Dec 2019 | JPY | 2,477 | 2,520 | 2,475 | 2,515 | 2,515 | +25 (+1.00%) | 133,100 |
9 Dec 2019 | JPY | 2,492 | 2,498 | 2,467 | 2,490 | 2,490 | +12 (+0.48%) | 188,500 |