Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | JPY | 2,426 | 2,512 | 2,410 | 2,465 | 2,465 | +60 (+2.49%) | 2,100,900 |
12 Dec 2019 | JPY | 2,335 | 2,419 | 2,280 | 2,405 | 2,405 | +63 (+2.69%) | 1,358,000 |
11 Dec 2019 | JPY | 2,349 | 2,410 | 2,245 | 2,342 | 2,342 | +19 (+0.82%) | 2,346,900 |
10 Dec 2019 | JPY | 2,232 | 2,337 | 2,223 | 2,323 | 2,323 | +116 (+5.26%) | 2,008,300 |
9 Dec 2019 | JPY | 2,169 | 2,224 | 2,130 | 2,207 | 2,207 | +7 (+0.32%) | 1,663,500 |
6 Dec 2019 | JPY | 2,037 | 2,201 | 2,030 | 2,200 | 2,200 | +180 (+8.91%) | 2,841,100 |
5 Dec 2019 | JPY | 1,947 | 2,077 | 1,936 | 2,020 | 2,020 | +95 (+4.94%) | 2,061,400 |
4 Dec 2019 | JPY | 1,910 | 1,945 | 1,893 | 1,925 | 1,925 | +3 (+0.16%) | 741,900 |
3 Dec 2019 | JPY | 1,803 | 1,922 | 1,802 | 1,922 | 1,922 | +85 (+4.63%) | 1,155,500 |
2 Dec 2019 | JPY | 1,880 | 1,888 | 1,818 | 1,837 | 1,837 | +60 (+3.38%) | 1,156,300 |
29 Nov 2019 | JPY | 1,746 | 1,794 | 1,746 | 1,777 | 1,777 | +32 (+1.83%) | 511,600 |
28 Nov 2019 | JPY | 1,754 | 1,826 | 1,742 | 1,745 | 1,745 | -14 (-0.80%) | 756,900 |
27 Nov 2019 | JPY | 1,720 | 1,768 | 1,703 | 1,759 | 1,759 | +46 (+2.69%) | 419,100 |
26 Nov 2019 | JPY | 1,708 | 1,731 | 1,685 | 1,713 | 1,713 | +13 (+0.76%) | 361,800 |
25 Nov 2019 | JPY | 1,666 | 1,712 | 1,640 | 1,700 | 1,700 | +53 (+3.22%) | 409,000 |
22 Nov 2019 | JPY | 1,660 | 1,687 | 1,633 | 1,647 | 1,647 | -11 (-0.66%) | 301,700 |
21 Nov 2019 | JPY | 1,744 | 1,745 | 1,654 | 1,658 | 1,658 | -85 (-4.88%) | 707,200 |
20 Nov 2019 | JPY | 1,701 | 1,785 | 1,701 | 1,743 | 1,743 | +36 (+2.11%) | 711,300 |
19 Nov 2019 | JPY | 1,653 | 1,728 | 1,648 | 1,707 | 1,707 | +33 (+1.97%) | 536,300 |
18 Nov 2019 | JPY | 1,542 | 1,678 | 1,540 | 1,674 | 1,674 | +137 (+8.91%) | 718,400 |
15 Nov 2019 | JPY | 1,700 | 1,708 | 1,518 | 1,537 | 1,537 | -160 (-9.43%) | 1,633,400 |
14 Nov 2019 | JPY | 1,675 | 1,723 | 1,668 | 1,697 | 1,697 | +22 (+1.31%) | 398,900 |
13 Nov 2019 | JPY | 1,719 | 1,720 | 1,648 | 1,675 | 1,675 | -42 (-2.45%) | 447,400 |
12 Nov 2019 | JPY | 1,765 | 1,767 | 1,703 | 1,717 | 1,717 | -52 (-2.94%) | 514,900 |
11 Nov 2019 | JPY | 1,718 | 1,774 | 1,718 | 1,769 | 1,769 | +51 (+2.97%) | 387,300 |
8 Nov 2019 | JPY | 1,775 | 1,788 | 1,708 | 1,718 | 1,718 | -44 (-2.50%) | 403,600 |
7 Nov 2019 | JPY | 1,750 | 1,773 | 1,733 | 1,762 | 1,762 | +1 (+0.06%) | 357,100 |
6 Nov 2019 | JPY | 1,744 | 1,767 | 1,713 | 1,761 | 1,761 | +16 (+0.92%) | 329,600 |
5 Nov 2019 | JPY | 1,744 | 1,782 | 1,728 | 1,745 | 1,745 | +32 (+1.87%) | 527,700 |
1 Nov 2019 | JPY | 1,695 | 1,724 | 1,660 | 1,713 | 1,713 | +7 (+0.41%) | 417,400 |