Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 4,450 | 4,450 | 4,395 | 4,410 | 4,410 | -20 (-0.45%) | 111,200 |
23 Jan 2020 | JPY | 4,420 | 4,445 | 4,405 | 4,430 | 4,430 | -10 (-0.23%) | 112,200 |
22 Jan 2020 | JPY | 4,435 | 4,485 | 4,420 | 4,440 | 4,440 | +10 (+0.23%) | 156,500 |
21 Jan 2020 | JPY | 4,440 | 4,440 | 4,390 | 4,430 | 4,430 | -10 (-0.23%) | 124,900 |
20 Jan 2020 | JPY | 4,415 | 4,450 | 4,405 | 4,440 | 4,440 | +10 (+0.23%) | 131,200 |
17 Jan 2020 | JPY | 4,450 | 4,465 | 4,410 | 4,430 | 4,430 | 0.0 (0.0%) | 191,100 |
16 Jan 2020 | JPY | 4,425 | 4,470 | 4,415 | 4,430 | 4,430 | +50 (+1.14%) | 204,200 |
15 Jan 2020 | JPY | 4,385 | 4,410 | 4,365 | 4,380 | 4,380 | 0.0 (0.0%) | 105,100 |
14 Jan 2020 | JPY | 4,365 | 4,405 | 4,325 | 4,380 | 4,380 | 0.0 (0.0%) | 173,400 |
10 Jan 2020 | JPY | 4,380 | 4,420 | 4,355 | 4,380 | 4,380 | +45 (+1.04%) | 357,200 |
9 Jan 2020 | JPY | 4,300 | 4,345 | 4,290 | 4,335 | 4,335 | +125 (+2.97%) | 205,500 |
8 Jan 2020 | JPY | 4,195 | 4,240 | 4,145 | 4,210 | 4,210 | -40 (-0.94%) | 251,300 |
7 Jan 2020 | JPY | 4,195 | 4,270 | 4,195 | 4,250 | 4,250 | +90 (+2.16%) | 183,900 |
6 Jan 2020 | JPY | 4,170 | 4,205 | 4,155 | 4,160 | 4,160 | -60 (-1.42%) | 182,700 |
30 Dec 2019 | JPY | 4,245 | 4,260 | 4,200 | 4,220 | 4,220 | -20 (-0.47%) | 146,600 |
27 Dec 2019 | JPY | 4,260 | 4,290 | 4,230 | 4,240 | 4,240 | -20 (-0.47%) | 169,000 |
26 Dec 2019 | JPY | 4,250 | 4,295 | 4,250 | 4,260 | 4,260 | -15 (-0.35%) | 242,200 |
25 Dec 2019 | JPY | 4,315 | 4,320 | 4,265 | 4,275 | 4,275 | -20 (-0.47%) | 149,300 |
24 Dec 2019 | JPY | 4,265 | 4,315 | 4,260 | 4,295 | 4,295 | +40 (+0.94%) | 173,100 |
23 Dec 2019 | JPY | 4,280 | 4,280 | 4,245 | 4,255 | 4,255 | -15 (-0.35%) | 114,300 |
20 Dec 2019 | JPY | 4,290 | 4,320 | 4,255 | 4,270 | 4,270 | -5 (-0.12%) | 219,300 |
19 Dec 2019 | JPY | 4,265 | 4,320 | 4,260 | 4,275 | 4,275 | +25 (+0.59%) | 220,200 |
18 Dec 2019 | JPY | 4,240 | 4,275 | 4,225 | 4,250 | 4,250 | +15 (+0.35%) | 159,900 |
17 Dec 2019 | JPY | 4,205 | 4,235 | 4,180 | 4,235 | 4,235 | +65 (+1.56%) | 237,900 |
16 Dec 2019 | JPY | 4,215 | 4,235 | 4,170 | 4,170 | 4,170 | -65 (-1.53%) | 218,900 |
13 Dec 2019 | JPY | 4,290 | 4,290 | 4,220 | 4,235 | 4,235 | -15 (-0.35%) | 267,100 |
12 Dec 2019 | JPY | 4,305 | 4,310 | 4,250 | 4,250 | 4,250 | -50 (-1.16%) | 156,300 |
11 Dec 2019 | JPY | 4,260 | 4,300 | 4,255 | 4,300 | 4,300 | +45 (+1.06%) | 256,500 |
10 Dec 2019 | JPY | 4,260 | 4,270 | 4,235 | 4,255 | 4,255 | +35 (+0.83%) | 218,300 |
9 Dec 2019 | JPY | 4,205 | 4,245 | 4,180 | 4,220 | 4,220 | -15 (-0.35%) | 227,800 |