Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,253 | 1,254 | 1,235 | 1,236 | 1,236 | -5 (-0.40%) | 1,945,200 |
18 Dec 2019 | JPY | 1,238 | 1,242 | 1,226 | 1,241 | 1,241 | +3 (+0.24%) | 3,201,600 |
17 Dec 2019 | JPY | 1,242 | 1,246 | 1,231 | 1,238 | 1,238 | -11 (-0.88%) | 3,347,600 |
16 Dec 2019 | JPY | 1,253 | 1,256 | 1,243 | 1,249 | 1,249 | -8 (-0.64%) | 1,861,600 |
13 Dec 2019 | JPY | 1,280 | 1,283 | 1,246 | 1,257 | 1,257 | +6 (+0.48%) | 3,430,900 |
12 Dec 2019 | JPY | 1,260 | 1,262 | 1,247 | 1,251 | 1,251 | +3 (+0.24%) | 3,136,300 |
11 Dec 2019 | JPY | 1,256 | 1,258 | 1,244 | 1,248 | 1,248 | -8 (-0.64%) | 2,742,700 |
10 Dec 2019 | JPY | 1,260 | 1,268 | 1,255 | 1,256 | 1,256 | +10 (+0.80%) | 3,535,800 |
9 Dec 2019 | JPY | 1,249 | 1,249 | 1,231 | 1,246 | 1,246 | +16 (+1.30%) | 3,264,600 |
6 Dec 2019 | JPY | 1,216 | 1,241 | 1,215 | 1,230 | 1,230 | +13 (+1.07%) | 3,332,000 |
5 Dec 2019 | JPY | 1,186 | 1,218 | 1,185 | 1,217 | 1,217 | +29 (+2.44%) | 3,189,600 |
4 Dec 2019 | JPY | 1,168 | 1,189 | 1,167 | 1,188 | 1,188 | +9 (+0.76%) | 1,883,100 |
3 Dec 2019 | JPY | 1,164 | 1,183 | 1,164 | 1,179 | 1,179 | -1 (-0.08%) | 1,884,400 |
2 Dec 2019 | JPY | 1,169 | 1,183 | 1,167 | 1,180 | 1,180 | +20 (+1.72%) | 1,405,800 |
29 Nov 2019 | JPY | 1,175 | 1,176 | 1,157 | 1,160 | 1,160 | -9 (-0.77%) | 1,657,900 |
28 Nov 2019 | JPY | 1,171 | 1,178 | 1,167 | 1,169 | 1,169 | -7 (-0.60%) | 1,392,800 |
27 Nov 2019 | JPY | 1,171 | 1,179 | 1,170 | 1,176 | 1,176 | +11 (+0.94%) | 1,959,800 |
26 Nov 2019 | JPY | 1,186 | 1,188 | 1,164 | 1,165 | 1,165 | -23 (-1.94%) | 3,683,500 |
25 Nov 2019 | JPY | 1,175 | 1,192 | 1,173 | 1,188 | 1,188 | +13 (+1.11%) | 2,237,300 |
22 Nov 2019 | JPY | 1,175 | 1,176 | 1,164 | 1,175 | 1,175 | +2 (+0.17%) | 1,908,800 |
21 Nov 2019 | JPY | 1,163 | 1,176 | 1,155 | 1,173 | 1,173 | +3 (+0.26%) | 2,904,400 |
20 Nov 2019 | JPY | 1,167 | 1,170 | 1,158 | 1,170 | 1,170 | -9 (-0.76%) | 2,316,800 |
19 Nov 2019 | JPY | 1,163 | 1,179 | 1,161 | 1,179 | 1,179 | +12 (+1.03%) | 2,777,600 |
18 Nov 2019 | JPY | 1,167 | 1,168 | 1,153 | 1,167 | 1,167 | -5 (-0.43%) | 1,647,100 |
15 Nov 2019 | JPY | 1,161 | 1,176 | 1,156 | 1,172 | 1,172 | +4 (+0.34%) | 2,351,700 |
14 Nov 2019 | JPY | 1,183 | 1,184 | 1,164 | 1,168 | 1,168 | -19 (-1.60%) | 2,170,800 |
13 Nov 2019 | JPY | 1,190 | 1,193 | 1,183 | 1,187 | 1,187 | -6 (-0.50%) | 2,780,900 |
12 Nov 2019 | JPY | 1,143 | 1,193 | 1,136 | 1,193 | 1,193 | +67 (+5.95%) | 5,725,300 |
11 Nov 2019 | JPY | 1,139 | 1,152 | 1,117 | 1,126 | 1,126 | -11 (-0.97%) | 3,759,200 |
8 Nov 2019 | JPY | 1,154 | 1,154 | 1,131 | 1,137 | 1,137 | -5 (-0.44%) | 2,922,600 |