Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 2,033 | 2,036 | 2,003 | 2,026 | 2,026 | -49 (-2.36%) | 217,200 |
7 Dec 2018 | JPY | 2,066 | 2,083 | 2,032 | 2,075 | 2,075 | +2 (+0.10%) | 225,200 |
6 Dec 2018 | JPY | 2,114 | 2,114 | 2,048 | 2,073 | 2,073 | -79 (-3.67%) | 326,900 |
5 Dec 2018 | JPY | 2,139 | 2,160 | 2,070 | 2,152 | 2,152 | -34 (-1.56%) | 304,800 |
4 Dec 2018 | JPY | 2,234 | 2,261 | 2,185 | 2,186 | 2,186 | -48 (-2.15%) | 259,000 |
3 Dec 2018 | JPY | 2,198 | 2,234 | 2,195 | 2,234 | 2,234 | +78 (+3.62%) | 301,700 |
30 Nov 2018 | JPY | 2,168 | 2,175 | 2,146 | 2,156 | 2,156 | -22 (-1.01%) | 224,600 |
29 Nov 2018 | JPY | 2,176 | 2,223 | 2,168 | 2,178 | 2,178 | +32 (+1.49%) | 254,500 |
28 Nov 2018 | JPY | 2,162 | 2,172 | 2,126 | 2,146 | 2,146 | -30 (-1.38%) | 295,800 |
27 Nov 2018 | JPY | 2,175 | 2,184 | 2,163 | 2,176 | 2,176 | +13 (+0.60%) | 198,000 |
26 Nov 2018 | JPY | 2,162 | 2,188 | 2,157 | 2,163 | 2,163 | -21 (-0.96%) | 154,200 |
23 Nov 2018 | JPY | 2,184 | 2,184 | 2,184 | 2,184 | 2,184 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,185 | 2,206 | 2,159 | 2,184 | 2,184 | +3 (+0.14%) | 209,200 |
21 Nov 2018 | JPY | 2,184 | 2,196 | 2,126 | 2,181 | 2,181 | -45 (-2.02%) | 304,500 |
20 Nov 2018 | JPY | 2,190 | 2,238 | 2,183 | 2,226 | 2,226 | +30 (+1.37%) | 156,400 |
19 Nov 2018 | JPY | 2,177 | 2,210 | 2,165 | 2,196 | 2,196 | +18 (+0.83%) | 183,500 |
16 Nov 2018 | JPY | 2,222 | 2,239 | 2,170 | 2,178 | 2,178 | -75 (-3.33%) | 258,800 |
15 Nov 2018 | JPY | 2,291 | 2,295 | 2,243 | 2,253 | 2,253 | -67 (-2.89%) | 216,800 |
14 Nov 2018 | JPY | 2,387 | 2,405 | 2,319 | 2,320 | 2,320 | -90 (-3.73%) | 183,700 |
13 Nov 2018 | JPY | 2,430 | 2,488 | 2,378 | 2,410 | 2,410 | -84 (-3.37%) | 137,500 |
12 Nov 2018 | JPY | 2,446 | 2,498 | 2,416 | 2,494 | 2,494 | +20 (+0.81%) | 119,400 |
9 Nov 2018 | JPY | 2,456 | 2,502 | 2,430 | 2,474 | 2,474 | -1 (-0.04%) | 178,600 |
8 Nov 2018 | JPY | 2,340 | 2,500 | 2,331 | 2,475 | 2,475 | +118 (+5.01%) | 275,700 |
7 Nov 2018 | JPY | 2,343 | 2,424 | 2,341 | 2,357 | 2,357 | +17 (+0.73%) | 204,000 |
6 Nov 2018 | JPY | 2,291 | 2,388 | 2,250 | 2,340 | 2,340 | +14 (+0.60%) | 282,800 |
5 Nov 2018 | JPY | 2,246 | 2,340 | 2,155 | 2,326 | 2,326 | +76 (+3.38%) | 415,000 |
2 Nov 2018 | JPY | 2,220 | 2,256 | 2,164 | 2,250 | 2,250 | +22 (+0.99%) | 225,600 |
1 Nov 2018 | JPY | 2,136 | 2,266 | 2,133 | 2,228 | 2,228 | +99 (+4.65%) | 278,500 |
31 Oct 2018 | JPY | 2,171 | 2,171 | 2,100 | 2,129 | 2,129 | -63 (-2.87%) | 343,700 |
30 Oct 2018 | JPY | 2,180 | 2,198 | 2,156 | 2,192 | 2,192 | +1 (+0.05%) | 214,000 |