Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | JPY | 2,044 | 2,047 | 2,042 | 2,047 | 2,047 | +16 (+0.79%) | 4,000 |
13 Dec 2019 | JPY | 2,030 | 2,041 | 2,030 | 2,031 | 2,031 | +2 (+0.10%) | 9,500 |
12 Dec 2019 | JPY | 2,030 | 2,030 | 2,029 | 2,029 | 2,029 | +2 (+0.10%) | 1,200 |
11 Dec 2019 | JPY | 2,020 | 2,027 | 2,020 | 2,027 | 2,027 | +9 (+0.45%) | 1,600 |
10 Dec 2019 | JPY | 2,021 | 2,025 | 2,018 | 2,018 | 2,018 | -7 (-0.35%) | 2,200 |
9 Dec 2019 | JPY | 2,025 | 2,025 | 2,023 | 2,025 | 2,025 | +15 (+0.75%) | 1,400 |
6 Dec 2019 | JPY | 2,015 | 2,019 | 2,002 | 2,010 | 2,010 | -14 (-0.69%) | 2,800 |
5 Dec 2019 | JPY | 2,041 | 2,041 | 2,023 | 2,024 | 2,024 | +3 (+0.15%) | 2,500 |
4 Dec 2019 | JPY | 2,030 | 2,030 | 2,021 | 2,021 | 2,021 | -17 (-0.83%) | 2,300 |
3 Dec 2019 | JPY | 2,036 | 2,045 | 2,032 | 2,038 | 2,038 | 0.0 (0.0%) | 1,900 |
2 Dec 2019 | JPY | 2,044 | 2,044 | 2,038 | 2,038 | 2,038 | +1 (+0.05%) | 700 |
29 Nov 2019 | JPY | 2,027 | 2,037 | 2,023 | 2,037 | 2,037 | +8 (+0.39%) | 900 |
28 Nov 2019 | JPY | 2,029 | 2,037 | 2,029 | 2,029 | 2,029 | +3 (+0.15%) | 500 |
27 Nov 2019 | JPY | 2,041 | 2,041 | 2,026 | 2,026 | 2,026 | -15 (-0.73%) | 3,900 |
26 Nov 2019 | JPY | 2,046 | 2,049 | 2,039 | 2,041 | 2,041 | +1 (+0.05%) | 2,100 |
25 Nov 2019 | JPY | 2,045 | 2,045 | 2,040 | 2,040 | 2,040 | +4 (+0.20%) | 2,200 |
22 Nov 2019 | JPY | 2,010 | 2,036 | 2,010 | 2,036 | 2,036 | +26 (+1.29%) | 3,200 |
21 Nov 2019 | JPY | 2,021 | 2,021 | 2,006 | 2,010 | 2,010 | -10 (-0.50%) | 1,300 |
20 Nov 2019 | JPY | 2,023 | 2,033 | 1,998 | 2,020 | 2,020 | 0.0 (0.0%) | 4,900 |
19 Nov 2019 | JPY | 1,995 | 2,049 | 1,995 | 2,020 | 2,020 | +33 (+1.66%) | 7,200 |
18 Nov 2019 | JPY | 1,978 | 1,999 | 1,970 | 1,987 | 1,987 | +38 (+1.95%) | 9,300 |
15 Nov 2019 | JPY | 1,940 | 1,950 | 1,935 | 1,949 | 1,949 | +15 (+0.78%) | 5,700 |
14 Nov 2019 | JPY | 1,929 | 1,937 | 1,929 | 1,934 | 1,934 | +6 (+0.31%) | 2,600 |
13 Nov 2019 | JPY | 1,950 | 1,950 | 1,915 | 1,928 | 1,928 | +18 (+0.94%) | 8,600 |
12 Nov 2019 | JPY | 1,905 | 1,911 | 1,902 | 1,910 | 1,910 | -3 (-0.16%) | 1,600 |
11 Nov 2019 | JPY | 1,914 | 1,914 | 1,910 | 1,913 | 1,913 | -3 (-0.16%) | 1,700 |
8 Nov 2019 | JPY | 1,910 | 1,916 | 1,910 | 1,916 | 1,916 | 0.0 (0.0%) | 900 |
7 Nov 2019 | JPY | 1,910 | 1,916 | 1,910 | 1,916 | 1,916 | +6 (+0.31%) | 900 |
6 Nov 2019 | JPY | 1,900 | 1,910 | 1,900 | 1,910 | 1,910 | -28 (-1.44%) | 2,000 |
5 Nov 2019 | JPY | 1,940 | 1,940 | 1,931 | 1,938 | 1,938 | +2 (+0.10%) | 1,900 |