Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 3,015 | 3,045 | 2,994 | 3,035 | 3,035 | +20 (+0.66%) | 27,600 |
14 Dec 2018 | JPY | 3,030 | 3,030 | 2,982 | 3,015 | 3,015 | 0.0 (0.0%) | 46,900 |
13 Dec 2018 | JPY | 2,969 | 3,030 | 2,940 | 3,015 | 3,015 | +90 (+3.08%) | 52,600 |
12 Dec 2018 | JPY | 2,970 | 2,990 | 2,911 | 2,925 | 2,925 | -35 (-1.18%) | 32,300 |
11 Dec 2018 | JPY | 2,926 | 2,970 | 2,924 | 2,960 | 2,960 | +67 (+2.32%) | 34,300 |
10 Dec 2018 | JPY | 2,965 | 2,965 | 2,850 | 2,893 | 2,893 | -22 (-0.75%) | 30,600 |
7 Dec 2018 | JPY | 2,848 | 2,917 | 2,833 | 2,915 | 2,915 | +67 (+2.35%) | 34,200 |
6 Dec 2018 | JPY | 2,910 | 2,913 | 2,837 | 2,848 | 2,848 | -78 (-2.67%) | 24,500 |
5 Dec 2018 | JPY | 2,850 | 2,936 | 2,849 | 2,926 | 2,926 | +74 (+2.59%) | 33,400 |
4 Dec 2018 | JPY | 2,877 | 2,885 | 2,841 | 2,852 | 2,852 | -43 (-1.49%) | 21,100 |
3 Dec 2018 | JPY | 2,839 | 2,903 | 2,839 | 2,895 | 2,895 | +58 (+2.04%) | 26,000 |
30 Nov 2018 | JPY | 2,807 | 2,850 | 2,807 | 2,837 | 2,837 | +31 (+1.10%) | 22,200 |
29 Nov 2018 | JPY | 2,828 | 2,828 | 2,800 | 2,806 | 2,806 | +6 (+0.21%) | 13,800 |
28 Nov 2018 | JPY | 2,805 | 2,805 | 2,781 | 2,800 | 2,800 | +15 (+0.54%) | 10,500 |
27 Nov 2018 | JPY | 2,799 | 2,826 | 2,785 | 2,785 | 2,785 | -14 (-0.50%) | 28,000 |
26 Nov 2018 | JPY | 2,807 | 2,825 | 2,790 | 2,799 | 2,799 | -23 (-0.82%) | 9,200 |
23 Nov 2018 | JPY | 2,822 | 2,822 | 2,822 | 2,822 | 2,822 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,810 | 2,823 | 2,780 | 2,822 | 2,822 | +29 (+1.04%) | 16,200 |
21 Nov 2018 | JPY | 2,810 | 2,810 | 2,772 | 2,793 | 2,793 | -46 (-1.62%) | 13,200 |
20 Nov 2018 | JPY | 2,791 | 2,853 | 2,754 | 2,839 | 2,839 | +16 (+0.57%) | 45,200 |
19 Nov 2018 | JPY | 2,750 | 2,824 | 2,735 | 2,823 | 2,823 | +53 (+1.91%) | 55,600 |
16 Nov 2018 | JPY | 2,731 | 2,772 | 2,712 | 2,770 | 2,770 | +24 (+0.87%) | 33,800 |
15 Nov 2018 | JPY | 2,735 | 2,766 | 2,720 | 2,746 | 2,746 | -16 (-0.58%) | 29,800 |
14 Nov 2018 | JPY | 2,770 | 2,813 | 2,744 | 2,762 | 2,762 | -29 (-1.04%) | 38,600 |
13 Nov 2018 | JPY | 2,800 | 2,823 | 2,777 | 2,791 | 2,791 | -67 (-2.34%) | 21,700 |
12 Nov 2018 | JPY | 2,842 | 2,875 | 2,810 | 2,858 | 2,858 | +14 (+0.49%) | 12,600 |
9 Nov 2018 | JPY | 2,813 | 2,865 | 2,813 | 2,844 | 2,844 | -2 (-0.07%) | 17,000 |
8 Nov 2018 | JPY | 2,865 | 2,881 | 2,845 | 2,846 | 2,846 | +2 (+0.07%) | 25,200 |
7 Nov 2018 | JPY | 2,851 | 2,909 | 2,824 | 2,844 | 2,844 | -53 (-1.83%) | 19,500 |
6 Nov 2018 | JPY | 2,886 | 2,927 | 2,880 | 2,897 | 2,897 | +11 (+0.38%) | 24,100 |