Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | JPY | 2,729 | 2,818 | 2,717 | 2,789 | 2,789 | +69 (+2.54%) | 174,800 |
30 Jan 2020 | JPY | 2,710 | 2,737 | 2,692 | 2,720 | 2,720 | -3 (-0.11%) | 110,500 |
29 Jan 2020 | JPY | 2,691 | 2,739 | 2,634 | 2,723 | 2,723 | -2 (-0.07%) | 190,300 |
28 Jan 2020 | JPY | 2,661 | 2,734 | 2,644 | 2,725 | 2,725 | -3 (-0.11%) | 150,600 |
27 Jan 2020 | JPY | 2,700 | 2,739 | 2,690 | 2,728 | 2,728 | -24 (-0.87%) | 68,200 |
24 Jan 2020 | JPY | 2,742 | 2,761 | 2,701 | 2,752 | 2,752 | +10 (+0.36%) | 105,800 |
23 Jan 2020 | JPY | 2,772 | 2,772 | 2,734 | 2,742 | 2,742 | -41 (-1.47%) | 66,600 |
22 Jan 2020 | JPY | 2,750 | 2,795 | 2,750 | 2,783 | 2,783 | +50 (+1.83%) | 103,500 |
21 Jan 2020 | JPY | 2,717 | 2,744 | 2,715 | 2,733 | 2,733 | +11 (+0.40%) | 61,900 |
20 Jan 2020 | JPY | 2,684 | 2,736 | 2,684 | 2,722 | 2,722 | +16 (+0.59%) | 68,800 |
17 Jan 2020 | JPY | 2,691 | 2,719 | 2,667 | 2,706 | 2,706 | +38 (+1.42%) | 127,600 |
16 Jan 2020 | JPY | 2,655 | 2,675 | 2,643 | 2,668 | 2,668 | -8 (-0.30%) | 51,300 |
15 Jan 2020 | JPY | 2,655 | 2,690 | 2,655 | 2,676 | 2,676 | +3 (+0.11%) | 67,400 |
14 Jan 2020 | JPY | 2,685 | 2,690 | 2,659 | 2,673 | 2,673 | -22 (-0.82%) | 75,200 |
10 Jan 2020 | JPY | 2,659 | 2,700 | 2,646 | 2,695 | 2,695 | +36 (+1.35%) | 100,100 |
9 Jan 2020 | JPY | 2,602 | 2,730 | 2,602 | 2,659 | 2,659 | +151 (+6.02%) | 171,000 |
8 Jan 2020 | JPY | 2,499 | 2,518 | 2,444 | 2,508 | 2,508 | -30 (-1.18%) | 110,200 |
7 Jan 2020 | JPY | 2,475 | 2,542 | 2,475 | 2,538 | 2,538 | +87 (+3.55%) | 117,500 |
6 Jan 2020 | JPY | 2,446 | 2,462 | 2,434 | 2,451 | 2,451 | -30 (-1.21%) | 77,600 |
30 Dec 2019 | JPY | 2,510 | 2,510 | 2,468 | 2,481 | 2,481 | -43 (-1.70%) | 57,900 |
27 Dec 2019 | JPY | 2,516 | 2,540 | 2,515 | 2,524 | 2,524 | -26 (-1.02%) | 92,400 |
26 Dec 2019 | JPY | 2,521 | 2,555 | 2,521 | 2,550 | 2,550 | +44 (+1.76%) | 95,200 |
25 Dec 2019 | JPY | 2,529 | 2,534 | 2,496 | 2,506 | 2,506 | -23 (-0.91%) | 64,300 |
24 Dec 2019 | JPY | 2,518 | 2,544 | 2,508 | 2,529 | 2,529 | +20 (+0.80%) | 55,900 |
23 Dec 2019 | JPY | 2,520 | 2,528 | 2,501 | 2,509 | 2,509 | +5 (+0.20%) | 39,600 |
20 Dec 2019 | JPY | 2,510 | 2,531 | 2,500 | 2,504 | 2,504 | +8 (+0.32%) | 76,400 |
19 Dec 2019 | JPY | 2,492 | 2,516 | 2,484 | 2,496 | 2,496 | -12 (-0.48%) | 38,500 |
18 Dec 2019 | JPY | 2,531 | 2,532 | 2,489 | 2,508 | 2,508 | -22 (-0.87%) | 51,300 |
17 Dec 2019 | JPY | 2,530 | 2,530 | 2,487 | 2,530 | 2,530 | +19 (+0.76%) | 83,300 |
16 Dec 2019 | JPY | 2,515 | 2,530 | 2,510 | 2,511 | 2,511 | +21 (+0.84%) | 38,800 |