Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 4,245 | 4,295 | 4,060 | 4,175 | 4,175 | -50 (-1.18%) | 51,500 |
20 Dec 2018 | JPY | 4,390 | 4,390 | 4,170 | 4,225 | 4,225 | -100 (-2.31%) | 30,500 |
19 Dec 2018 | JPY | 4,325 | 4,380 | 4,290 | 4,325 | 4,325 | +25 (+0.58%) | 24,800 |
18 Dec 2018 | JPY | 4,455 | 4,455 | 4,265 | 4,300 | 4,300 | -230 (-5.08%) | 20,000 |
17 Dec 2018 | JPY | 4,560 | 4,600 | 4,520 | 4,530 | 4,530 | -30 (-0.66%) | 12,700 |
14 Dec 2018 | JPY | 4,660 | 4,670 | 4,520 | 4,560 | 4,560 | -135 (-2.88%) | 19,600 |
13 Dec 2018 | JPY | 4,700 | 4,705 | 4,655 | 4,695 | 4,695 | +40 (+0.86%) | 10,300 |
12 Dec 2018 | JPY | 4,600 | 4,755 | 4,600 | 4,655 | 4,655 | +65 (+1.42%) | 13,400 |
11 Dec 2018 | JPY | 4,720 | 4,720 | 4,585 | 4,590 | 4,590 | -65 (-1.40%) | 10,200 |
10 Dec 2018 | JPY | 4,880 | 4,895 | 4,640 | 4,655 | 4,655 | -250 (-5.10%) | 20,400 |
7 Dec 2018 | JPY | 5,000 | 5,010 | 4,890 | 4,905 | 4,905 | -135 (-2.68%) | 10,700 |
6 Dec 2018 | JPY | 5,110 | 5,120 | 4,960 | 5,040 | 5,040 | -110 (-2.14%) | 13,600 |
5 Dec 2018 | JPY | 5,230 | 5,330 | 5,140 | 5,150 | 5,150 | -230 (-4.28%) | 11,100 |
4 Dec 2018 | JPY | 5,420 | 5,430 | 5,330 | 5,380 | 5,380 | +10 (+0.19%) | 12,200 |
3 Dec 2018 | JPY | 5,350 | 5,450 | 5,340 | 5,370 | 5,370 | -40 (-0.74%) | 14,700 |
30 Nov 2018 | JPY | 5,100 | 5,410 | 5,060 | 5,410 | 5,410 | +300 (+5.87%) | 15,000 |
29 Nov 2018 | JPY | 5,040 | 5,200 | 5,030 | 5,110 | 5,110 | +100 (+2.00%) | 9,500 |
28 Nov 2018 | JPY | 5,010 | 5,030 | 4,915 | 5,010 | 5,010 | 0.0 (0.0%) | 4,600 |
27 Nov 2018 | JPY | 5,040 | 5,040 | 4,980 | 5,010 | 5,010 | +10 (+0.20%) | 8,900 |
26 Nov 2018 | JPY | 5,070 | 5,070 | 4,950 | 5,000 | 5,000 | -30 (-0.60%) | 4,300 |
23 Nov 2018 | JPY | 5,030 | 5,030 | 5,030 | 5,030 | 5,030 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 5,050 | 5,050 | 4,985 | 5,030 | 5,030 | +40 (+0.80%) | 6,600 |
21 Nov 2018 | JPY | 4,870 | 5,010 | 4,850 | 4,990 | 4,990 | +110 (+2.25%) | 8,800 |
20 Nov 2018 | JPY | 4,875 | 4,900 | 4,840 | 4,880 | 4,880 | 0.0 (0.0%) | 4,200 |
19 Nov 2018 | JPY | 4,935 | 4,990 | 4,840 | 4,880 | 4,880 | -50 (-1.01%) | 5,600 |
16 Nov 2018 | JPY | 5,030 | 5,030 | 4,910 | 4,930 | 4,930 | -100 (-1.99%) | 6,400 |
15 Nov 2018 | JPY | 5,030 | 5,050 | 4,985 | 5,030 | 5,030 | -30 (-0.59%) | 4,800 |
14 Nov 2018 | JPY | 5,170 | 5,210 | 5,030 | 5,060 | 5,060 | -10 (-0.20%) | 13,600 |
13 Nov 2018 | JPY | 5,170 | 5,170 | 4,965 | 5,070 | 5,070 | -100 (-1.93%) | 11,600 |
12 Nov 2018 | JPY | 4,950 | 5,300 | 4,925 | 5,170 | 5,170 | +330 (+6.82%) | 20,100 |