Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 1,680 | 1,680 | 1,654 | 1,656 | 1,656 | -13 (-0.78%) | 53,000 |
11 Dec 2019 | JPY | 1,700 | 1,700 | 1,658 | 1,669 | 1,669 | -29 (-1.71%) | 71,700 |
10 Dec 2019 | JPY | 1,693 | 1,707 | 1,670 | 1,698 | 1,698 | +30 (+1.80%) | 152,300 |
9 Dec 2019 | JPY | 1,712 | 1,718 | 1,657 | 1,668 | 1,668 | -53 (-3.08%) | 185,900 |
6 Dec 2019 | JPY | 1,730 | 1,730 | 1,705 | 1,721 | 1,721 | +4 (+0.23%) | 100,200 |
5 Dec 2019 | JPY | 1,740 | 1,740 | 1,700 | 1,717 | 1,717 | -30 (-1.72%) | 85,100 |
4 Dec 2019 | JPY | 1,710 | 1,749 | 1,710 | 1,747 | 1,747 | +28 (+1.63%) | 139,200 |
3 Dec 2019 | JPY | 1,690 | 1,722 | 1,665 | 1,719 | 1,719 | +12 (+0.70%) | 106,200 |
2 Dec 2019 | JPY | 1,663 | 1,713 | 1,654 | 1,707 | 1,707 | +35 (+2.09%) | 106,000 |
29 Nov 2019 | JPY | 1,693 | 1,695 | 1,664 | 1,672 | 1,672 | -24 (-1.42%) | 97,700 |
28 Nov 2019 | JPY | 1,715 | 1,726 | 1,691 | 1,696 | 1,696 | -29 (-1.68%) | 69,700 |
27 Nov 2019 | JPY | 1,728 | 1,731 | 1,701 | 1,725 | 1,725 | +16 (+0.94%) | 119,200 |
26 Nov 2019 | JPY | 1,680 | 1,718 | 1,674 | 1,709 | 1,709 | +53 (+3.20%) | 186,400 |
25 Nov 2019 | JPY | 1,678 | 1,682 | 1,650 | 1,656 | 1,656 | +11 (+0.67%) | 82,800 |
22 Nov 2019 | JPY | 1,656 | 1,673 | 1,643 | 1,645 | 1,645 | -10 (-0.60%) | 147,900 |
21 Nov 2019 | JPY | 1,634 | 1,655 | 1,606 | 1,655 | 1,655 | +13 (+0.79%) | 121,400 |
20 Nov 2019 | JPY | 1,650 | 1,670 | 1,628 | 1,642 | 1,642 | +14 (+0.86%) | 138,300 |
19 Nov 2019 | JPY | 1,593 | 1,631 | 1,593 | 1,628 | 1,628 | +16 (+0.99%) | 60,400 |
18 Nov 2019 | JPY | 1,614 | 1,627 | 1,597 | 1,612 | 1,612 | +19 (+1.19%) | 89,300 |
15 Nov 2019 | JPY | 1,585 | 1,604 | 1,584 | 1,593 | 1,593 | +6 (+0.38%) | 77,000 |
14 Nov 2019 | JPY | 1,578 | 1,613 | 1,569 | 1,587 | 1,587 | +31 (+1.99%) | 204,700 |
13 Nov 2019 | JPY | 1,571 | 1,578 | 1,546 | 1,556 | 1,556 | -15 (-0.95%) | 113,400 |
12 Nov 2019 | JPY | 1,555 | 1,580 | 1,538 | 1,571 | 1,571 | +15 (+0.96%) | 123,600 |
11 Nov 2019 | JPY | 1,521 | 1,560 | 1,520 | 1,556 | 1,556 | +35 (+2.30%) | 123,700 |
8 Nov 2019 | JPY | 1,527 | 1,569 | 1,519 | 1,521 | 1,521 | -1 (-0.07%) | 165,900 |
7 Nov 2019 | JPY | 1,498 | 1,525 | 1,471 | 1,522 | 1,522 | +21 (+1.40%) | 213,200 |
6 Nov 2019 | JPY | 1,530 | 1,530 | 1,482 | 1,501 | 1,501 | -11 (-0.73%) | 167,500 |
5 Nov 2019 | JPY | 1,529 | 1,533 | 1,497 | 1,512 | 1,512 | -1 (-0.07%) | 239,200 |
1 Nov 2019 | JPY | 1,537 | 1,546 | 1,512 | 1,513 | 1,513 | -39 (-2.51%) | 119,700 |
31 Oct 2019 | JPY | 1,542 | 1,579 | 1,536 | 1,552 | 1,552 | +16 (+1.04%) | 326,500 |