Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 3,265 | 3,265 | 3,205 | 3,230 | 3,230 | -25 (-0.77%) | 211,400 |
11 Dec 2019 | JPY | 3,220 | 3,265 | 3,205 | 3,255 | 3,255 | -15 (-0.46%) | 289,600 |
10 Dec 2019 | JPY | 3,165 | 3,295 | 3,165 | 3,270 | 3,270 | +105 (+3.32%) | 446,700 |
9 Dec 2019 | JPY | 3,205 | 3,225 | 3,130 | 3,165 | 3,165 | -40 (-1.25%) | 250,600 |
6 Dec 2019 | JPY | 3,210 | 3,215 | 3,165 | 3,205 | 3,205 | +15 (+0.47%) | 137,800 |
5 Dec 2019 | JPY | 3,280 | 3,285 | 3,185 | 3,190 | 3,190 | -35 (-1.09%) | 256,800 |
4 Dec 2019 | JPY | 3,150 | 3,235 | 3,150 | 3,225 | 3,225 | +30 (+0.94%) | 307,300 |
3 Dec 2019 | JPY | 3,070 | 3,195 | 3,025 | 3,195 | 3,195 | +55 (+1.75%) | 398,200 |
2 Dec 2019 | JPY | 3,140 | 3,170 | 3,110 | 3,140 | 3,140 | +40 (+1.29%) | 258,200 |
29 Nov 2019 | JPY | 3,140 | 3,190 | 3,075 | 3,100 | 3,100 | -10 (-0.32%) | 293,900 |
28 Nov 2019 | JPY | 3,130 | 3,160 | 3,060 | 3,110 | 3,110 | -20 (-0.64%) | 271,900 |
27 Nov 2019 | JPY | 3,030 | 3,135 | 3,030 | 3,130 | 3,130 | +130 (+4.33%) | 362,800 |
26 Nov 2019 | JPY | 2,957 | 3,010 | 2,930 | 3,000 | 3,000 | +79 (+2.70%) | 604,200 |
25 Nov 2019 | JPY | 2,890 | 2,943 | 2,884 | 2,921 | 2,921 | +81 (+2.85%) | 411,700 |
22 Nov 2019 | JPY | 2,792 | 2,851 | 2,772 | 2,840 | 2,840 | +48 (+1.72%) | 291,200 |
21 Nov 2019 | JPY | 2,829 | 2,830 | 2,756 | 2,792 | 2,792 | -49 (-1.72%) | 427,300 |
20 Nov 2019 | JPY | 2,893 | 2,922 | 2,824 | 2,841 | 2,841 | -99 (-3.37%) | 497,600 |
19 Nov 2019 | JPY | 2,935 | 2,941 | 2,896 | 2,940 | 2,940 | +5 (+0.17%) | 278,300 |
18 Nov 2019 | JPY | 2,877 | 2,946 | 2,860 | 2,935 | 2,935 | +100 (+3.53%) | 453,700 |
15 Nov 2019 | JPY | 2,798 | 2,860 | 2,761 | 2,835 | 2,835 | +65 (+2.35%) | 417,100 |
14 Nov 2019 | JPY | 2,846 | 2,861 | 2,764 | 2,770 | 2,770 | -56 (-1.98%) | 475,300 |
13 Nov 2019 | JPY | 2,847 | 2,858 | 2,794 | 2,826 | 2,826 | -13 (-0.46%) | 562,600 |
12 Nov 2019 | JPY | 2,834 | 2,862 | 2,801 | 2,839 | 2,839 | +36 (+1.28%) | 586,300 |
11 Nov 2019 | JPY | 2,848 | 2,949 | 2,798 | 2,803 | 2,803 | +55 (+2.00%) | 850,900 |
8 Nov 2019 | JPY | 2,908 | 2,976 | 2,694 | 2,748 | 2,748 | +152 (+5.86%) | 2,573,100 |
7 Nov 2019 | JPY | 2,612 | 2,663 | 2,538 | 2,596 | 2,596 | -116 (-4.28%) | 964,600 |
6 Nov 2019 | JPY | 2,780 | 2,781 | 2,660 | 2,712 | 2,712 | -88 (-3.14%) | 534,700 |
5 Nov 2019 | JPY | 2,747 | 2,818 | 2,745 | 2,800 | 2,800 | +106 (+3.93%) | 445,400 |
1 Nov 2019 | JPY | 2,600 | 2,702 | 2,488 | 2,694 | 2,694 | -30 (-1.10%) | 695,800 |
31 Oct 2019 | JPY | 2,700 | 2,749 | 2,660 | 2,724 | 2,724 | +23 (+0.85%) | 430,800 |