Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 1,275 | 1,293.3334 | 1,228.3334 | 1,233.3334 | 1,233.3334 | -55 (-4.27%) | 412,800 |
14 Dec 2018 | JPY | 1,293.3334 | 1,310 | 1,256.6666 | 1,288.3334 | 1,288.3334 | +26.667 (+2.11%) | 577,800 |
13 Dec 2018 | JPY | 1,266.6666 | 1,288.3334 | 1,245 | 1,261.6666 | 1,261.6666 | +5 (+0.40%) | 437,400 |
12 Dec 2018 | JPY | 1,215 | 1,285 | 1,206.6666 | 1,256.6666 | 1,256.6666 | -45 (-3.46%) | 975,300 |
11 Dec 2018 | JPY | 1,313.3334 | 1,331.6666 | 1,285 | 1,301.6666 | 1,301.6666 | +6.667 (+0.51%) | 446,700 |
10 Dec 2018 | JPY | 1,338.3334 | 1,353.3334 | 1,281.6666 | 1,295 | 1,295 | -81.667 (-5.93%) | 663,900 |
7 Dec 2018 | JPY | 1,380 | 1,396.6666 | 1,346.6666 | 1,376.6666 | 1,376.6666 | +26.667 (+1.98%) | 579,000 |
6 Dec 2018 | JPY | 1,416.6666 | 1,421.6666 | 1,326.6666 | 1,350 | 1,350 | -78.333 (-5.48%) | 971,100 |
5 Dec 2018 | JPY | 1,381.6666 | 1,446.6666 | 1,376.6666 | 1,428.3334 | 1,428.3334 | 0.0 (0.0%) | 605,400 |
4 Dec 2018 | JPY | 1,473.3334 | 1,501.6666 | 1,418.3334 | 1,428.3334 | 1,428.3334 | -46.667 (-3.16%) | 951,900 |
3 Dec 2018 | JPY | 1,455 | 1,475 | 1,421.6666 | 1,475 | 1,475 | +66.667 (+4.73%) | 801,000 |
30 Nov 2018 | JPY | 1,431.6666 | 1,468.3334 | 1,388.3334 | 1,408.3334 | 1,408.3334 | -25 (-1.74%) | 830,400 |
29 Nov 2018 | JPY | 1,445 | 1,458.3334 | 1,418.3334 | 1,433.3334 | 1,433.3334 | +16.667 (+1.18%) | 755,700 |
28 Nov 2018 | JPY | 1,383.3334 | 1,428.3334 | 1,370 | 1,416.6666 | 1,416.6666 | +46.667 (+3.41%) | 774,600 |
27 Nov 2018 | JPY | 1,358.3334 | 1,396.6666 | 1,341.6666 | 1,370 | 1,370 | +26.667 (+1.99%) | 745,800 |
26 Nov 2018 | JPY | 1,305 | 1,361.6666 | 1,301.6666 | 1,343.3334 | 1,343.3334 | +38.333 (+2.94%) | 643,200 |
23 Nov 2018 | JPY | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,290 | 1,318.3334 | 1,273.3334 | 1,305 | 1,305 | +15 (+1.16%) | 529,200 |
21 Nov 2018 | JPY | 1,301.6666 | 1,341.6666 | 1,280 | 1,290 | 1,290 | -41.667 (-3.13%) | 856,200 |
20 Nov 2018 | JPY | 1,320 | 1,350 | 1,291.6666 | 1,331.6666 | 1,331.6666 | +8.333 (+0.63%) | 1,019,100 |
19 Nov 2018 | JPY | 1,241.6666 | 1,326.6666 | 1,221.6666 | 1,323.3334 | 1,323.3334 | +100 (+8.17%) | 1,018,500 |
16 Nov 2018 | JPY | 1,223.3334 | 1,260 | 1,220 | 1,223.3334 | 1,223.3334 | +11.667 (+0.96%) | 621,600 |
15 Nov 2018 | JPY | 1,153.3334 | 1,231.6666 | 1,148.3334 | 1,211.6666 | 1,211.6666 | +36.667 (+3.12%) | 816,300 |
14 Nov 2018 | JPY | 1,233.3334 | 1,275 | 1,158.3334 | 1,175 | 1,175 | -13.333 (-1.12%) | 1,142,700 |
13 Nov 2018 | JPY | 1,145 | 1,206.6666 | 1,135 | 1,188.3334 | 1,188.3334 | -3.333 (-0.28%) | 593,700 |
12 Nov 2018 | JPY | 1,221.6666 | 1,251.6666 | 1,181.6666 | 1,191.6666 | 1,191.6666 | -41.667 (-3.38%) | 627,600 |
9 Nov 2018 | JPY | 1,185 | 1,251.6666 | 1,183.3334 | 1,233.3334 | 1,233.3334 | +46.667 (+3.93%) | 738,000 |
8 Nov 2018 | JPY | 1,190 | 1,210 | 1,173.3334 | 1,186.6666 | 1,186.6666 | +31.667 (+2.74%) | 501,300 |
7 Nov 2018 | JPY | 1,133.3334 | 1,188.3334 | 1,108.3334 | 1,155 | 1,155 | +21.667 (+1.91%) | 951,900 |
6 Nov 2018 | JPY | 1,153.3334 | 1,163.3334 | 1,110 | 1,133.3334 | 1,133.3334 | -10 (-0.87%) | 478,800 |