Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 5,200 | 5,240 | 5,140 | 5,150 | 5,150 | -90 (-1.72%) | 10,600 |
18 Dec 2019 | JPY | 5,200 | 5,240 | 5,200 | 5,240 | 5,240 | 0.0 (0.0%) | 11,200 |
17 Dec 2019 | JPY | 5,230 | 5,250 | 5,180 | 5,240 | 5,240 | +10 (+0.19%) | 12,000 |
16 Dec 2019 | JPY | 5,220 | 5,250 | 5,200 | 5,230 | 5,230 | -20 (-0.38%) | 18,800 |
13 Dec 2019 | JPY | 5,210 | 5,250 | 5,150 | 5,250 | 5,250 | +190 (+3.75%) | 40,200 |
12 Dec 2019 | JPY | 5,100 | 5,150 | 5,050 | 5,060 | 5,060 | -20 (-0.39%) | 21,400 |
11 Dec 2019 | JPY | 5,110 | 5,110 | 5,020 | 5,080 | 5,080 | -60 (-1.17%) | 15,300 |
10 Dec 2019 | JPY | 5,180 | 5,180 | 5,130 | 5,140 | 5,140 | -30 (-0.58%) | 13,800 |
9 Dec 2019 | JPY | 5,170 | 5,190 | 5,130 | 5,170 | 5,170 | +30 (+0.58%) | 14,400 |
6 Dec 2019 | JPY | 5,080 | 5,180 | 5,060 | 5,140 | 5,140 | +110 (+2.19%) | 26,100 |
5 Dec 2019 | JPY | 4,935 | 5,030 | 4,935 | 5,030 | 5,030 | +110 (+2.24%) | 16,700 |
4 Dec 2019 | JPY | 4,805 | 4,920 | 4,780 | 4,920 | 4,920 | +85 (+1.76%) | 9,000 |
3 Dec 2019 | JPY | 4,815 | 4,850 | 4,750 | 4,835 | 4,835 | +10 (+0.21%) | 11,000 |
2 Dec 2019 | JPY | 4,810 | 4,890 | 4,785 | 4,825 | 4,825 | +35 (+0.73%) | 12,400 |
29 Nov 2019 | JPY | 4,810 | 4,840 | 4,770 | 4,790 | 4,790 | 0.0 (0.0%) | 5,900 |
28 Nov 2019 | JPY | 4,850 | 4,850 | 4,770 | 4,790 | 4,790 | -20 (-0.42%) | 8,900 |
27 Nov 2019 | JPY | 4,865 | 4,870 | 4,800 | 4,810 | 4,810 | +15 (+0.31%) | 6,100 |
26 Nov 2019 | JPY | 4,840 | 4,850 | 4,725 | 4,795 | 4,795 | -5 (-0.10%) | 12,300 |
25 Nov 2019 | JPY | 4,765 | 4,800 | 4,730 | 4,800 | 4,800 | +100 (+2.13%) | 9,000 |
22 Nov 2019 | JPY | 4,750 | 4,790 | 4,690 | 4,700 | 4,700 | -35 (-0.74%) | 8,800 |
21 Nov 2019 | JPY | 4,715 | 4,735 | 4,575 | 4,735 | 4,735 | +30 (+0.64%) | 10,800 |
20 Nov 2019 | JPY | 4,815 | 4,815 | 4,665 | 4,705 | 4,705 | -115 (-2.39%) | 10,500 |
19 Nov 2019 | JPY | 4,865 | 4,875 | 4,780 | 4,820 | 4,820 | -20 (-0.41%) | 7,000 |
18 Nov 2019 | JPY | 4,825 | 4,860 | 4,815 | 4,840 | 4,840 | +15 (+0.31%) | 7,200 |
15 Nov 2019 | JPY | 4,795 | 4,895 | 4,795 | 4,825 | 4,825 | +5 (+0.10%) | 6,700 |
14 Nov 2019 | JPY | 4,880 | 4,900 | 4,820 | 4,820 | 4,820 | -60 (-1.23%) | 9,500 |
13 Nov 2019 | JPY | 4,960 | 4,960 | 4,855 | 4,880 | 4,880 | -75 (-1.51%) | 8,200 |
12 Nov 2019 | JPY | 4,910 | 4,960 | 4,885 | 4,955 | 4,955 | +35 (+0.71%) | 7,400 |
11 Nov 2019 | JPY | 4,800 | 4,990 | 4,800 | 4,920 | 4,920 | +190 (+4.02%) | 15,600 |
8 Nov 2019 | JPY | 4,745 | 4,765 | 4,700 | 4,730 | 4,730 | +50 (+1.07%) | 9,300 |