Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 3,390 | 3,450 | 3,390 | 3,415 | 3,415 | -45 (-1.30%) | 115,500 |
7 Dec 2018 | JPY | 3,415 | 3,485 | 3,410 | 3,460 | 3,460 | +50 (+1.47%) | 185,700 |
6 Dec 2018 | JPY | 3,440 | 3,445 | 3,405 | 3,410 | 3,410 | -35 (-1.02%) | 159,600 |
5 Dec 2018 | JPY | 3,350 | 3,480 | 3,340 | 3,445 | 3,445 | +35 (+1.03%) | 169,300 |
4 Dec 2018 | JPY | 3,490 | 3,490 | 3,400 | 3,410 | 3,410 | -140 (-3.94%) | 252,500 |
3 Dec 2018 | JPY | 3,595 | 3,600 | 3,540 | 3,550 | 3,550 | -45 (-1.25%) | 200,200 |
30 Nov 2018 | JPY | 3,540 | 3,595 | 3,530 | 3,595 | 3,595 | +25 (+0.70%) | 174,400 |
29 Nov 2018 | JPY | 3,535 | 3,595 | 3,520 | 3,570 | 3,570 | +85 (+2.44%) | 296,400 |
28 Nov 2018 | JPY | 3,530 | 3,580 | 3,470 | 3,485 | 3,485 | -45 (-1.27%) | 327,000 |
27 Nov 2018 | JPY | 3,470 | 3,545 | 3,470 | 3,530 | 3,530 | +125 (+3.67%) | 381,600 |
26 Nov 2018 | JPY | 3,370 | 3,450 | 3,360 | 3,405 | 3,405 | +25 (+0.74%) | 212,800 |
23 Nov 2018 | JPY | 3,380 | 3,380 | 3,380 | 3,380 | 3,380 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 3,370 | 3,410 | 3,355 | 3,380 | 3,380 | +60 (+1.81%) | 289,600 |
21 Nov 2018 | JPY | 3,265 | 3,330 | 3,260 | 3,320 | 3,320 | -15 (-0.45%) | 170,200 |
20 Nov 2018 | JPY | 3,320 | 3,335 | 3,290 | 3,335 | 3,335 | +25 (+0.76%) | 136,100 |
19 Nov 2018 | JPY | 3,320 | 3,360 | 3,285 | 3,310 | 3,310 | +10 (+0.30%) | 196,900 |
16 Nov 2018 | JPY | 3,335 | 3,360 | 3,265 | 3,300 | 3,300 | -45 (-1.35%) | 207,400 |
15 Nov 2018 | JPY | 3,305 | 3,350 | 3,270 | 3,345 | 3,345 | +10 (+0.30%) | 218,600 |
14 Nov 2018 | JPY | 3,360 | 3,375 | 3,310 | 3,335 | 3,335 | -45 (-1.33%) | 240,700 |
13 Nov 2018 | JPY | 3,350 | 3,435 | 3,330 | 3,380 | 3,380 | -60 (-1.74%) | 564,800 |
12 Nov 2018 | JPY | 3,230 | 3,440 | 3,220 | 3,440 | 3,440 | +500 (+17.01%) | 1,186,600 |
9 Nov 2018 | JPY | 3,035 | 3,045 | 2,918 | 2,940 | 2,940 | -145 (-4.70%) | 651,900 |
8 Nov 2018 | JPY | 3,125 | 3,160 | 3,075 | 3,085 | 3,085 | -35 (-1.12%) | 185,300 |
7 Nov 2018 | JPY | 3,125 | 3,150 | 3,075 | 3,120 | 3,120 | +25 (+0.81%) | 256,800 |
6 Nov 2018 | JPY | 3,085 | 3,135 | 3,070 | 3,095 | 3,095 | 0.0 (0.0%) | 184,400 |
5 Nov 2018 | JPY | 3,020 | 3,120 | 2,994 | 3,095 | 3,095 | +55 (+1.81%) | 198,100 |
2 Nov 2018 | JPY | 2,997 | 3,045 | 2,965 | 3,040 | 3,040 | +40 (+1.33%) | 173,200 |
1 Nov 2018 | JPY | 2,947 | 3,020 | 2,937 | 3,000 | 3,000 | +54 (+1.83%) | 156,200 |
31 Oct 2018 | JPY | 2,920 | 2,961 | 2,915 | 2,946 | 2,946 | +53 (+1.83%) | 150,300 |
30 Oct 2018 | JPY | 2,800 | 2,893 | 2,787 | 2,893 | 2,893 | +69 (+2.44%) | 378,100 |