Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,994 | 1,994 | 1,948 | 1,979 | 1,979 | +25 (+1.28%) | 43,400 |
5 Dec 2019 | JPY | 1,951 | 1,965 | 1,938 | 1,954 | 1,954 | +4 (+0.21%) | 26,900 |
4 Dec 2019 | JPY | 1,900 | 1,950 | 1,888 | 1,950 | 1,950 | +44 (+2.31%) | 23,800 |
3 Dec 2019 | JPY | 1,918 | 1,920 | 1,903 | 1,906 | 1,906 | -43 (-2.21%) | 17,900 |
2 Dec 2019 | JPY | 1,927 | 1,949 | 1,927 | 1,949 | 1,949 | +8 (+0.41%) | 15,900 |
29 Nov 2019 | JPY | 1,948 | 1,948 | 1,924 | 1,941 | 1,941 | -3 (-0.15%) | 11,800 |
28 Nov 2019 | JPY | 1,949 | 1,949 | 1,919 | 1,944 | 1,944 | 0.0 (0.0%) | 10,100 |
27 Nov 2019 | JPY | 1,947 | 1,952 | 1,935 | 1,944 | 1,944 | +12 (+0.62%) | 7,200 |
26 Nov 2019 | JPY | 1,954 | 1,960 | 1,932 | 1,932 | 1,932 | -21 (-1.08%) | 14,900 |
25 Nov 2019 | JPY | 1,963 | 1,963 | 1,935 | 1,953 | 1,953 | +15 (+0.77%) | 19,400 |
22 Nov 2019 | JPY | 1,969 | 1,969 | 1,929 | 1,938 | 1,938 | -19 (-0.97%) | 17,900 |
21 Nov 2019 | JPY | 1,921 | 1,957 | 1,885 | 1,957 | 1,957 | +40 (+2.09%) | 21,800 |
20 Nov 2019 | JPY | 1,925 | 1,935 | 1,904 | 1,917 | 1,917 | -21 (-1.08%) | 19,600 |
19 Nov 2019 | JPY | 1,973 | 1,973 | 1,934 | 1,938 | 1,938 | -34 (-1.72%) | 14,700 |
18 Nov 2019 | JPY | 1,976 | 1,976 | 1,955 | 1,972 | 1,972 | -1 (-0.05%) | 10,300 |
15 Nov 2019 | JPY | 1,966 | 1,973 | 1,938 | 1,973 | 1,973 | +44 (+2.28%) | 12,700 |
14 Nov 2019 | JPY | 1,960 | 1,967 | 1,925 | 1,929 | 1,929 | -30 (-1.53%) | 8,800 |
13 Nov 2019 | JPY | 2,004 | 2,004 | 1,956 | 1,959 | 1,959 | -58 (-2.88%) | 17,700 |
12 Nov 2019 | JPY | 1,989 | 2,019 | 1,981 | 2,017 | 2,017 | +20 (+1.00%) | 21,600 |
11 Nov 2019 | JPY | 2,003 | 2,029 | 1,981 | 1,997 | 1,997 | -2 (-0.10%) | 21,400 |
8 Nov 2019 | JPY | 2,054 | 2,054 | 1,990 | 1,999 | 1,999 | -45 (-2.20%) | 25,600 |
7 Nov 2019 | JPY | 2,000 | 2,054 | 2,000 | 2,044 | 2,044 | +51 (+2.56%) | 37,700 |
6 Nov 2019 | JPY | 2,000 | 2,000 | 1,961 | 1,993 | 1,993 | -6 (-0.30%) | 13,100 |
5 Nov 2019 | JPY | 1,984 | 2,002 | 1,962 | 1,999 | 1,999 | +54 (+2.78%) | 32,700 |
1 Nov 2019 | JPY | 1,945 | 1,945 | 1,927 | 1,945 | 1,945 | -15 (-0.77%) | 8,100 |
31 Oct 2019 | JPY | 1,984 | 1,984 | 1,951 | 1,960 | 1,960 | -24 (-1.21%) | 16,000 |
30 Oct 2019 | JPY | 1,960 | 1,984 | 1,950 | 1,984 | 1,984 | +24 (+1.22%) | 27,800 |
29 Oct 2019 | JPY | 1,964 | 1,964 | 1,943 | 1,960 | 1,960 | +17 (+0.87%) | 14,000 |
28 Oct 2019 | JPY | 1,972 | 1,972 | 1,934 | 1,943 | 1,943 | -24 (-1.22%) | 10,000 |
25 Oct 2019 | JPY | 1,961 | 1,967 | 1,947 | 1,967 | 1,967 | 0.0 (0.0%) | 14,100 |