Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | JPY | 1,595 | 3,215 | 1,545 | 1,557.5 | 1,557.5 | -52.5 (-3.26%) | 441,400 |
19 Dec 2018 | JPY | 1,582.5 | 3,260 | 1,575 | 1,610 | 1,610 | +40 (+2.55%) | 732,200 |
18 Dec 2018 | JPY | 1,660 | 3,335 | 1,560 | 1,570 | 1,570 | -117.5 (-6.96%) | 978,400 |
17 Dec 2018 | JPY | 1,695 | 3,395 | 1,657.5 | 1,687.5 | 1,687.5 | -20 (-1.17%) | 637,600 |
14 Dec 2018 | JPY | 1,685 | 3,430 | 1,670 | 1,707.5 | 1,707.5 | +37.5 (+2.25%) | 1,025,000 |
13 Dec 2018 | JPY | 1,642.5 | 3,350 | 1,632.5 | 1,670 | 1,670 | +37.5 (+2.30%) | 423,600 |
12 Dec 2018 | JPY | 1,600 | 3,280 | 1,600 | 1,632.5 | 1,632.5 | +50 (+3.16%) | 349,400 |
11 Dec 2018 | JPY | 1,612.5 | 3,270 | 1,570 | 1,582.5 | 1,582.5 | -12.5 (-0.78%) | 441,000 |
10 Dec 2018 | JPY | 1,625 | 3,260 | 1,582.5 | 1,595 | 1,595 | -30 (-1.85%) | 401,000 |
7 Dec 2018 | JPY | 1,630 | 3,260 | 1,595 | 1,625 | 1,625 | +5 (+0.31%) | 379,800 |
6 Dec 2018 | JPY | 1,637.5 | 3,300 | 1,607.5 | 1,620 | 1,620 | -30 (-1.82%) | 265,800 |
5 Dec 2018 | JPY | 1,615 | 3,310 | 1,607.5 | 1,650 | 1,650 | +25 (+1.54%) | 425,800 |
4 Dec 2018 | JPY | 1,670 | 3,350 | 1,622.5 | 1,625 | 1,625 | -60 (-3.56%) | 330,800 |
3 Dec 2018 | JPY | 1,682.5 | 3,385 | 1,670 | 1,685 | 1,685 | +22.5 (+1.35%) | 403,800 |
30 Nov 2018 | JPY | 1,635 | 3,330 | 1,632.5 | 1,662.5 | 1,662.5 | +40 (+2.47%) | 465,000 |
29 Nov 2018 | JPY | 1,647.5 | 3,320 | 1,620 | 1,622.5 | 1,622.5 | -47.5 (-2.84%) | 450,200 |
28 Nov 2018 | JPY | 1,710 | 3,420 | 1,670 | 1,670 | 1,670 | -15 (-0.89%) | 312,200 |
27 Nov 2018 | JPY | 1,707.5 | 3,425 | 1,682.5 | 1,685 | 1,685 | -22.5 (-1.32%) | 357,400 |
26 Nov 2018 | JPY | 1,715 | 3,470 | 1,685 | 1,707.5 | 1,707.5 | +2.5 (+0.15%) | 360,600 |
23 Nov 2018 | JPY | 1,705 | 3,410 | 1,705 | 1,705 | 1,705 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,670 | 3,415 | 1,662.5 | 1,705 | 1,705 | +35 (+2.10%) | 483,200 |
21 Nov 2018 | JPY | 1,665 | 3,380 | 1,655 | 1,670 | 1,670 | -10 (-0.60%) | 386,800 |
20 Nov 2018 | JPY | 1,642.5 | 3,370 | 1,627.5 | 1,680 | 1,680 | +30 (+1.82%) | 463,800 |
19 Nov 2018 | JPY | 1,665 | 3,370 | 1,645 | 1,650 | 1,650 | -5 (-0.30%) | 423,200 |
16 Nov 2018 | JPY | 1,652.5 | 3,330 | 1,640 | 1,655 | 1,655 | +2.5 (+0.15%) | 407,200 |
15 Nov 2018 | JPY | 1,650 | 3,345 | 1,642.5 | 1,652.5 | 1,652.5 | +2.5 (+0.15%) | 595,400 |
14 Nov 2018 | JPY | 1,645 | 3,325 | 1,640 | 1,650 | 1,650 | +17.5 (+1.07%) | 628,000 |
13 Nov 2018 | JPY | 1,650 | 3,300 | 1,605 | 1,632.5 | 1,632.5 | -37.5 (-2.25%) | 576,400 |
12 Nov 2018 | JPY | 1,637.5 | 3,350 | 1,632.5 | 1,670 | 1,670 | +30 (+1.83%) | 799,400 |
9 Nov 2018 | JPY | 1,565 | 3,315 | 1,557.5 | 1,640 | 1,640 | +82.5 (+5.30%) | 1,012,800 |