Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 4,255 | 4,370 | 4,255 | 4,335 | 4,335 | +185 (+4.46%) | 1,170,600 |
14 Dec 2018 | JPY | 4,150 | 4,220 | 4,140 | 4,150 | 4,150 | -35 (-0.84%) | 845,000 |
13 Dec 2018 | JPY | 4,125 | 4,195 | 4,110 | 4,185 | 4,185 | +50 (+1.21%) | 374,600 |
12 Dec 2018 | JPY | 4,090 | 4,140 | 4,065 | 4,135 | 4,135 | +90 (+2.22%) | 541,000 |
11 Dec 2018 | JPY | 4,065 | 4,100 | 4,035 | 4,045 | 4,045 | -20 (-0.49%) | 422,400 |
10 Dec 2018 | JPY | 4,125 | 4,125 | 4,045 | 4,065 | 4,065 | -105 (-2.52%) | 378,900 |
7 Dec 2018 | JPY | 4,125 | 4,185 | 4,050 | 4,170 | 4,170 | +20 (+0.48%) | 495,800 |
6 Dec 2018 | JPY | 4,205 | 4,215 | 4,115 | 4,150 | 4,150 | -55 (-1.31%) | 488,700 |
5 Dec 2018 | JPY | 4,100 | 4,205 | 4,095 | 4,205 | 4,205 | +50 (+1.20%) | 322,500 |
4 Dec 2018 | JPY | 4,220 | 4,220 | 4,150 | 4,155 | 4,155 | -80 (-1.89%) | 372,200 |
3 Dec 2018 | JPY | 4,210 | 4,255 | 4,210 | 4,235 | 4,235 | +25 (+0.59%) | 304,100 |
30 Nov 2018 | JPY | 4,235 | 4,270 | 4,170 | 4,210 | 4,210 | +15 (+0.36%) | 1,228,800 |
29 Nov 2018 | JPY | 4,300 | 4,305 | 4,175 | 4,195 | 4,195 | -65 (-1.53%) | 358,100 |
28 Nov 2018 | JPY | 4,280 | 4,280 | 4,230 | 4,260 | 4,260 | +10 (+0.24%) | 316,700 |
27 Nov 2018 | JPY | 4,285 | 4,285 | 4,210 | 4,250 | 4,250 | 0.0 (0.0%) | 337,100 |
26 Nov 2018 | JPY | 4,195 | 4,285 | 4,190 | 4,250 | 4,250 | +55 (+1.31%) | 606,700 |
23 Nov 2018 | JPY | 4,195 | 4,195 | 4,195 | 4,195 | 4,195 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 4,145 | 4,200 | 4,135 | 4,195 | 4,195 | +65 (+1.57%) | 356,900 |
21 Nov 2018 | JPY | 4,175 | 4,185 | 4,110 | 4,130 | 4,130 | -70 (-1.67%) | 372,700 |
20 Nov 2018 | JPY | 4,170 | 4,200 | 4,135 | 4,200 | 4,200 | +25 (+0.60%) | 312,100 |
19 Nov 2018 | JPY | 4,180 | 4,190 | 4,140 | 4,175 | 4,175 | +10 (+0.24%) | 205,800 |
16 Nov 2018 | JPY | 4,120 | 4,180 | 4,110 | 4,165 | 4,165 | +35 (+0.85%) | 405,400 |
15 Nov 2018 | JPY | 4,095 | 4,135 | 4,070 | 4,130 | 4,130 | -30 (-0.72%) | 354,100 |
14 Nov 2018 | JPY | 4,150 | 4,180 | 4,130 | 4,160 | 4,160 | +10 (+0.24%) | 296,000 |
13 Nov 2018 | JPY | 4,175 | 4,180 | 4,070 | 4,150 | 4,150 | -95 (-2.24%) | 471,600 |
12 Nov 2018 | JPY | 4,135 | 4,245 | 4,135 | 4,245 | 4,245 | +105 (+2.54%) | 352,000 |
9 Nov 2018 | JPY | 4,180 | 4,230 | 4,135 | 4,140 | 4,140 | -25 (-0.60%) | 507,100 |
8 Nov 2018 | JPY | 4,130 | 4,170 | 4,115 | 4,165 | 4,165 | +90 (+2.21%) | 407,900 |
7 Nov 2018 | JPY | 4,035 | 4,135 | 4,030 | 4,075 | 4,075 | +55 (+1.37%) | 543,000 |
6 Nov 2018 | JPY | 3,930 | 4,030 | 3,930 | 4,020 | 4,020 | +105 (+2.68%) | 387,400 |