Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 2,634 | 2,640 | 2,613 | 2,621 | 2,621 | +30 (+1.16%) | 141,500 |
5 Dec 2019 | JPY | 2,591 | 2,597 | 2,569 | 2,591 | 2,591 | +13 (+0.50%) | 95,500 |
4 Dec 2019 | JPY | 2,536 | 2,580 | 2,514 | 2,578 | 2,578 | +40 (+1.58%) | 204,200 |
3 Dec 2019 | JPY | 2,540 | 2,548 | 2,511 | 2,538 | 2,538 | -16 (-0.63%) | 106,200 |
2 Dec 2019 | JPY | 2,538 | 2,575 | 2,535 | 2,554 | 2,554 | +17 (+0.67%) | 107,900 |
29 Nov 2019 | JPY | 2,560 | 2,564 | 2,527 | 2,537 | 2,537 | -45 (-1.74%) | 113,900 |
28 Nov 2019 | JPY | 2,585 | 2,587 | 2,544 | 2,582 | 2,582 | -2 (-0.08%) | 105,000 |
27 Nov 2019 | JPY | 2,593 | 2,598 | 2,578 | 2,584 | 2,584 | +7 (+0.27%) | 62,900 |
26 Nov 2019 | JPY | 2,598 | 2,610 | 2,573 | 2,577 | 2,577 | +17 (+0.66%) | 153,300 |
25 Nov 2019 | JPY | 2,610 | 2,612 | 2,547 | 2,560 | 2,560 | -39 (-1.50%) | 117,400 |
22 Nov 2019 | JPY | 2,576 | 2,602 | 2,537 | 2,599 | 2,599 | +17 (+0.66%) | 186,700 |
21 Nov 2019 | JPY | 2,586 | 2,638 | 2,556 | 2,582 | 2,582 | +17 (+0.66%) | 270,200 |
20 Nov 2019 | JPY | 2,585 | 2,591 | 2,530 | 2,565 | 2,565 | -16 (-0.62%) | 117,900 |
19 Nov 2019 | JPY | 2,550 | 2,586 | 2,546 | 2,581 | 2,581 | +30 (+1.18%) | 110,800 |
18 Nov 2019 | JPY | 2,567 | 2,574 | 2,541 | 2,551 | 2,551 | -25 (-0.97%) | 94,300 |
15 Nov 2019 | JPY | 2,553 | 2,593 | 2,551 | 2,576 | 2,576 | +37 (+1.46%) | 122,700 |
14 Nov 2019 | JPY | 2,560 | 2,560 | 2,522 | 2,539 | 2,539 | -9 (-0.35%) | 124,300 |
13 Nov 2019 | JPY | 2,559 | 2,569 | 2,537 | 2,548 | 2,548 | -11 (-0.43%) | 154,700 |
12 Nov 2019 | JPY | 2,595 | 2,595 | 2,545 | 2,559 | 2,559 | -16 (-0.62%) | 123,800 |
11 Nov 2019 | JPY | 2,600 | 2,611 | 2,569 | 2,575 | 2,575 | -14 (-0.54%) | 146,000 |
8 Nov 2019 | JPY | 2,640 | 2,641 | 2,576 | 2,589 | 2,589 | -20 (-0.77%) | 188,900 |
7 Nov 2019 | JPY | 2,596 | 2,621 | 2,591 | 2,609 | 2,609 | +13 (+0.50%) | 140,300 |
6 Nov 2019 | JPY | 2,620 | 2,636 | 2,592 | 2,596 | 2,596 | -62 (-2.33%) | 251,900 |
5 Nov 2019 | JPY | 2,633 | 2,668 | 2,587 | 2,658 | 2,658 | +21 (+0.80%) | 357,100 |
1 Nov 2019 | JPY | 2,628 | 2,655 | 2,609 | 2,637 | 2,637 | -41 (-1.53%) | 209,100 |
31 Oct 2019 | JPY | 2,606 | 2,698 | 2,597 | 2,678 | 2,678 | +107 (+4.16%) | 416,700 |
30 Oct 2019 | JPY | 2,536 | 2,583 | 2,534 | 2,571 | 2,571 | +29 (+1.14%) | 373,200 |
29 Oct 2019 | JPY | 2,588 | 2,593 | 2,540 | 2,542 | 2,542 | -26 (-1.01%) | 175,700 |
28 Oct 2019 | JPY | 2,569 | 2,576 | 2,536 | 2,568 | 2,568 | -19 (-0.73%) | 165,200 |
25 Oct 2019 | JPY | 2,574 | 2,591 | 2,558 | 2,587 | 2,587 | +37 (+1.45%) | 202,900 |