Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 3,200 | 3,205 | 3,190 | 3,205 | 3,205 | +5 (+0.16%) | 4,400 |
18 Dec 2019 | JPY | 3,205 | 3,205 | 3,195 | 3,200 | 3,200 | -5 (-0.16%) | 5,800 |
17 Dec 2019 | JPY | 3,200 | 3,215 | 3,200 | 3,205 | 3,205 | -30 (-0.93%) | 4,200 |
16 Dec 2019 | JPY | 3,200 | 3,245 | 3,190 | 3,235 | 3,235 | +35 (+1.09%) | 9,600 |
13 Dec 2019 | JPY | 3,220 | 3,220 | 3,195 | 3,200 | 3,200 | -25 (-0.78%) | 8,600 |
12 Dec 2019 | JPY | 3,200 | 3,235 | 3,200 | 3,225 | 3,225 | +25 (+0.78%) | 6,400 |
11 Dec 2019 | JPY | 3,200 | 3,225 | 3,190 | 3,200 | 3,200 | -30 (-0.93%) | 9,600 |
10 Dec 2019 | JPY | 3,240 | 3,245 | 3,210 | 3,230 | 3,230 | -10 (-0.31%) | 7,400 |
9 Dec 2019 | JPY | 3,250 | 3,255 | 3,200 | 3,240 | 3,240 | +5 (+0.15%) | 15,000 |
6 Dec 2019 | JPY | 3,215 | 3,250 | 3,185 | 3,235 | 3,235 | +20 (+0.62%) | 10,600 |
5 Dec 2019 | JPY | 3,195 | 3,250 | 3,195 | 3,215 | 3,215 | +35 (+1.10%) | 17,000 |
4 Dec 2019 | JPY | 3,165 | 3,180 | 3,165 | 3,180 | 3,180 | +15 (+0.47%) | 1,400 |
3 Dec 2019 | JPY | 3,180 | 3,190 | 3,150 | 3,165 | 3,165 | -15 (-0.47%) | 3,600 |
2 Dec 2019 | JPY | 3,180 | 3,180 | 3,170 | 3,180 | 3,180 | +10 (+0.32%) | 2,200 |
29 Nov 2019 | JPY | 3,200 | 3,200 | 3,170 | 3,170 | 3,170 | -30 (-0.94%) | 600 |
28 Nov 2019 | JPY | 3,185 | 3,200 | 3,170 | 3,200 | 3,200 | +15 (+0.47%) | 3,200 |
27 Nov 2019 | JPY | 3,195 | 3,195 | 3,170 | 3,185 | 3,185 | +20 (+0.63%) | 1,000 |
26 Nov 2019 | JPY | 3,180 | 3,180 | 3,165 | 3,165 | 3,165 | -30 (-0.94%) | 2,200 |
25 Nov 2019 | JPY | 3,200 | 3,205 | 3,195 | 3,195 | 3,195 | +10 (+0.31%) | 5,400 |
22 Nov 2019 | JPY | 3,265 | 3,265 | 3,185 | 3,185 | 3,185 | -80 (-2.45%) | 10,800 |
21 Nov 2019 | JPY | 3,195 | 3,265 | 3,175 | 3,265 | 3,265 | +80 (+2.51%) | 11,600 |
20 Nov 2019 | JPY | 3,190 | 3,195 | 3,180 | 3,185 | 3,185 | +5 (+0.16%) | 2,600 |
19 Nov 2019 | JPY | 3,205 | 3,205 | 3,180 | 3,180 | 3,180 | -25 (-0.78%) | 4,200 |
18 Nov 2019 | JPY | 3,200 | 3,205 | 3,200 | 3,205 | 3,205 | +5 (+0.16%) | 4,800 |
15 Nov 2019 | JPY | 3,180 | 3,250 | 3,175 | 3,200 | 3,200 | +20 (+0.63%) | 16,800 |
14 Nov 2019 | JPY | 3,185 | 3,210 | 3,180 | 3,180 | 3,180 | -15 (-0.47%) | 4,200 |
13 Nov 2019 | JPY | 3,180 | 3,195 | 3,180 | 3,195 | 3,195 | -5 (-0.16%) | 2,200 |
12 Nov 2019 | JPY | 3,195 | 3,210 | 3,190 | 3,200 | 3,200 | +5 (+0.16%) | 6,000 |
11 Nov 2019 | JPY | 3,195 | 3,215 | 3,185 | 3,195 | 3,195 | 0.0 (0.0%) | 5,400 |
8 Nov 2019 | JPY | 3,190 | 3,195 | 3,170 | 3,195 | 3,195 | 0.0 (0.0%) | 4,800 |