Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 6,120 | 6,260 | 5,980 | 6,020 | 6,020 | -40 (-0.66%) | 95,400 |
18 Dec 2019 | JPY | 6,020 | 6,110 | 5,870 | 6,060 | 6,060 | +80 (+1.34%) | 116,800 |
17 Dec 2019 | JPY | 5,690 | 6,010 | 5,630 | 5,980 | 5,980 | +360 (+6.41%) | 111,300 |
16 Dec 2019 | JPY | 5,490 | 5,670 | 5,490 | 5,620 | 5,620 | +130 (+2.37%) | 41,500 |
13 Dec 2019 | JPY | 5,630 | 5,670 | 5,410 | 5,490 | 5,490 | -150 (-2.66%) | 79,700 |
12 Dec 2019 | JPY | 5,740 | 5,770 | 5,590 | 5,640 | 5,640 | -60 (-1.05%) | 42,700 |
11 Dec 2019 | JPY | 5,750 | 5,780 | 5,680 | 5,700 | 5,700 | -110 (-1.89%) | 39,900 |
10 Dec 2019 | JPY | 5,670 | 6,030 | 5,670 | 5,810 | 5,810 | +90 (+1.57%) | 83,300 |
9 Dec 2019 | JPY | 5,740 | 5,800 | 5,620 | 5,720 | 5,720 | -30 (-0.52%) | 37,100 |
6 Dec 2019 | JPY | 5,790 | 5,860 | 5,650 | 5,750 | 5,750 | -150 (-2.54%) | 70,600 |
5 Dec 2019 | JPY | 6,080 | 6,080 | 5,780 | 5,900 | 5,900 | -170 (-2.80%) | 78,300 |
4 Dec 2019 | JPY | 6,130 | 6,310 | 6,030 | 6,070 | 6,070 | -120 (-1.94%) | 61,100 |
3 Dec 2019 | JPY | 6,200 | 6,300 | 6,100 | 6,190 | 6,190 | -50 (-0.80%) | 51,400 |
2 Dec 2019 | JPY | 6,080 | 6,350 | 6,030 | 6,240 | 6,240 | +210 (+3.48%) | 83,200 |
29 Nov 2019 | JPY | 6,210 | 6,210 | 6,010 | 6,030 | 6,030 | -140 (-2.27%) | 52,300 |
28 Nov 2019 | JPY | 6,160 | 6,310 | 6,060 | 6,170 | 6,170 | +60 (+0.98%) | 123,900 |
27 Nov 2019 | JPY | 5,940 | 6,180 | 5,940 | 6,110 | 6,110 | +240 (+4.09%) | 132,500 |
26 Nov 2019 | JPY | 5,740 | 5,880 | 5,660 | 5,870 | 5,870 | +120 (+2.09%) | 59,900 |
25 Nov 2019 | JPY | 5,730 | 5,850 | 5,590 | 5,750 | 5,750 | 0.0 (0.0%) | 77,500 |
22 Nov 2019 | JPY | 5,510 | 5,820 | 5,370 | 5,750 | 5,750 | +100 (+1.77%) | 137,100 |
21 Nov 2019 | JPY | 5,460 | 5,920 | 5,440 | 5,650 | 5,650 | +210 (+3.86%) | 285,100 |
20 Nov 2019 | JPY | 4,995 | 5,540 | 4,995 | 5,440 | 5,440 | +465 (+9.35%) | 281,100 |
19 Nov 2019 | JPY | 4,980 | 5,030 | 4,870 | 4,975 | 4,975 | -105 (-2.07%) | 69,900 |
18 Nov 2019 | JPY | 4,885 | 5,080 | 4,875 | 5,080 | 5,080 | +255 (+5.28%) | 109,400 |
15 Nov 2019 | JPY | 4,745 | 4,870 | 4,710 | 4,825 | 4,825 | +100 (+2.12%) | 83,500 |
14 Nov 2019 | JPY | 4,600 | 4,760 | 4,570 | 4,725 | 4,725 | +175 (+3.85%) | 85,500 |
13 Nov 2019 | JPY | 4,665 | 4,700 | 4,510 | 4,550 | 4,550 | -135 (-2.88%) | 56,300 |
12 Nov 2019 | JPY | 4,645 | 4,835 | 4,620 | 4,685 | 4,685 | +85 (+1.85%) | 173,800 |
11 Nov 2019 | JPY | 4,490 | 4,635 | 4,465 | 4,600 | 4,600 | +190 (+4.31%) | 120,400 |
8 Nov 2019 | JPY | 4,395 | 4,450 | 4,270 | 4,410 | 4,410 | +60 (+1.38%) | 122,800 |