Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 1,591 | 1,654 | 1,582 | 1,641 | 1,641 | +23 (+1.42%) | 2,140,600 |
7 Dec 2018 | JPY | 1,677 | 1,680 | 1,606 | 1,618 | 1,618 | -54 (-3.23%) | 1,981,900 |
6 Dec 2018 | JPY | 1,676 | 1,696 | 1,650 | 1,672 | 1,672 | -14 (-0.83%) | 1,983,700 |
5 Dec 2018 | JPY | 1,657 | 1,704 | 1,650 | 1,686 | 1,686 | -20 (-1.17%) | 1,737,700 |
4 Dec 2018 | JPY | 1,730 | 1,766 | 1,705 | 1,706 | 1,706 | -21 (-1.22%) | 1,958,100 |
3 Dec 2018 | JPY | 1,701 | 1,748 | 1,696 | 1,727 | 1,727 | +69 (+4.16%) | 2,056,400 |
30 Nov 2018 | JPY | 1,663 | 1,685 | 1,648 | 1,658 | 1,658 | -3 (-0.18%) | 2,312,700 |
29 Nov 2018 | JPY | 1,714 | 1,714 | 1,661 | 1,661 | 1,661 | -35 (-2.06%) | 1,314,300 |
28 Nov 2018 | JPY | 1,691 | 1,706 | 1,672 | 1,696 | 1,696 | -5 (-0.29%) | 1,076,200 |
27 Nov 2018 | JPY | 1,690 | 1,711 | 1,675 | 1,701 | 1,701 | +39 (+2.35%) | 1,651,300 |
26 Nov 2018 | JPY | 1,645 | 1,670 | 1,632 | 1,662 | 1,662 | +17 (+1.03%) | 1,793,900 |
23 Nov 2018 | JPY | 1,645 | 1,645 | 1,645 | 1,645 | 1,645 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,700 | 1,700 | 1,631 | 1,645 | 1,645 | -55 (-3.24%) | 2,047,900 |
21 Nov 2018 | JPY | 1,684 | 1,704 | 1,673 | 1,700 | 1,700 | -54 (-3.08%) | 1,603,400 |
20 Nov 2018 | JPY | 1,717 | 1,788 | 1,700 | 1,754 | 1,754 | -1 (-0.06%) | 2,178,100 |
19 Nov 2018 | JPY | 1,775 | 1,838 | 1,734 | 1,755 | 1,755 | -60 (-3.31%) | 2,725,200 |
16 Nov 2018 | JPY | 1,818 | 1,840 | 1,787 | 1,815 | 1,815 | +12 (+0.67%) | 2,566,900 |
15 Nov 2018 | JPY | 1,764 | 1,803 | 1,744 | 1,803 | 1,803 | +39 (+2.21%) | 2,639,800 |
14 Nov 2018 | JPY | 1,765 | 1,769 | 1,729 | 1,764 | 1,764 | -1 (-0.06%) | 3,058,000 |
13 Nov 2018 | JPY | 1,828 | 1,829 | 1,747 | 1,765 | 1,765 | -119 (-6.32%) | 3,176,400 |
12 Nov 2018 | JPY | 1,961 | 1,964 | 1,857 | 1,884 | 1,884 | -127 (-6.32%) | 3,215,700 |
9 Nov 2018 | JPY | 2,135 | 2,181 | 2,000 | 2,011 | 2,011 | -95 (-4.51%) | 2,626,200 |
8 Nov 2018 | JPY | 2,102 | 2,200 | 2,021 | 2,106 | 2,106 | +43 (+2.08%) | 2,546,500 |
7 Nov 2018 | JPY | 2,105 | 2,109 | 2,058 | 2,063 | 2,063 | -52 (-2.46%) | 1,579,800 |
6 Nov 2018 | JPY | 2,069 | 2,133 | 2,060 | 2,115 | 2,115 | +52 (+2.52%) | 2,153,700 |
5 Nov 2018 | JPY | 2,085 | 2,096 | 2,055 | 2,063 | 2,063 | -64 (-3.01%) | 1,833,700 |
2 Nov 2018 | JPY | 2,150 | 2,152 | 2,060 | 2,127 | 2,127 | -23 (-1.07%) | 1,980,200 |
1 Nov 2018 | JPY | 2,156 | 2,191 | 2,116 | 2,150 | 2,150 | -41 (-1.87%) | 1,536,800 |
31 Oct 2018 | JPY | 2,226 | 2,248 | 2,167 | 2,191 | 2,191 | -36 (-1.62%) | 1,666,500 |
30 Oct 2018 | JPY | 2,183 | 2,240 | 2,176 | 2,227 | 2,227 | +13 (+0.59%) | 1,060,400 |