Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,670 | 1,690 | 1,663 | 1,690 | 1,690 | +37 (+2.24%) | 1,456,300 |
5 Dec 2019 | JPY | 1,623 | 1,653 | 1,616 | 1,653 | 1,653 | +6 (+0.36%) | 2,320,600 |
4 Dec 2019 | JPY | 1,616 | 1,649 | 1,612 | 1,647 | 1,647 | +11 (+0.67%) | 1,507,700 |
3 Dec 2019 | JPY | 1,600 | 1,641 | 1,598 | 1,636 | 1,636 | +14 (+0.86%) | 1,323,300 |
2 Dec 2019 | JPY | 1,588 | 1,627 | 1,584 | 1,622 | 1,622 | +31 (+1.95%) | 1,045,400 |
29 Nov 2019 | JPY | 1,594 | 1,615 | 1,588 | 1,591 | 1,591 | -13 (-0.81%) | 1,255,600 |
28 Nov 2019 | JPY | 1,594 | 1,604 | 1,588 | 1,604 | 1,604 | +17 (+1.07%) | 932,100 |
27 Nov 2019 | JPY | 1,622 | 1,630 | 1,587 | 1,587 | 1,587 | -43 (-2.64%) | 2,203,800 |
26 Nov 2019 | JPY | 1,630 | 1,647 | 1,612 | 1,630 | 1,630 | +10 (+0.62%) | 1,864,900 |
25 Nov 2019 | JPY | 1,634 | 1,634 | 1,605 | 1,620 | 1,620 | -6 (-0.37%) | 1,618,700 |
22 Nov 2019 | JPY | 1,651 | 1,658 | 1,616 | 1,626 | 1,626 | -30 (-1.81%) | 1,613,400 |
21 Nov 2019 | JPY | 1,633 | 1,657 | 1,606 | 1,656 | 1,656 | +23 (+1.41%) | 2,366,300 |
20 Nov 2019 | JPY | 1,672 | 1,680 | 1,623 | 1,633 | 1,633 | -63 (-3.71%) | 2,357,000 |
19 Nov 2019 | JPY | 1,715 | 1,730 | 1,690 | 1,696 | 1,696 | -3 (-0.18%) | 1,568,200 |
18 Nov 2019 | JPY | 1,717 | 1,726 | 1,688 | 1,699 | 1,699 | -17 (-0.99%) | 1,337,500 |
15 Nov 2019 | JPY | 1,692 | 1,728 | 1,691 | 1,716 | 1,716 | +8 (+0.47%) | 1,474,100 |
14 Nov 2019 | JPY | 1,645 | 1,718 | 1,644 | 1,708 | 1,708 | +59 (+3.58%) | 1,987,200 |
13 Nov 2019 | JPY | 1,667 | 1,667 | 1,626 | 1,649 | 1,649 | +16 (+0.98%) | 2,141,300 |
12 Nov 2019 | JPY | 1,633 | 1,636 | 1,574 | 1,633 | 1,633 | +12 (+0.74%) | 2,474,900 |
11 Nov 2019 | JPY | 1,626 | 1,642 | 1,616 | 1,621 | 1,621 | -24 (-1.46%) | 899,200 |
8 Nov 2019 | JPY | 1,644 | 1,657 | 1,631 | 1,645 | 1,645 | +41 (+2.56%) | 2,505,100 |
7 Nov 2019 | JPY | 1,605 | 1,613 | 1,586 | 1,604 | 1,604 | -20 (-1.23%) | 1,213,400 |
6 Nov 2019 | JPY | 1,600 | 1,625 | 1,588 | 1,624 | 1,624 | +25 (+1.56%) | 1,650,800 |
5 Nov 2019 | JPY | 1,591 | 1,600 | 1,577 | 1,599 | 1,599 | +30 (+1.91%) | 1,802,600 |
1 Nov 2019 | JPY | 1,551 | 1,572 | 1,544 | 1,569 | 1,569 | -16 (-1.01%) | 1,100,000 |
31 Oct 2019 | JPY | 1,591 | 1,595 | 1,578 | 1,585 | 1,585 | +9 (+0.57%) | 1,094,300 |
30 Oct 2019 | JPY | 1,590 | 1,597 | 1,562 | 1,576 | 1,576 | -35 (-2.17%) | 1,558,400 |
29 Oct 2019 | JPY | 1,618 | 1,637 | 1,610 | 1,611 | 1,611 | +1 (+0.06%) | 1,371,400 |
28 Oct 2019 | JPY | 1,608 | 1,629 | 1,607 | 1,610 | 1,610 | +20 (+1.26%) | 1,349,200 |
25 Oct 2019 | JPY | 1,577 | 1,597 | 1,569 | 1,590 | 1,590 | +5 (+0.32%) | 1,560,600 |