Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 2,017 | 2,081 | 1,850 | 1,948 | 1,948 | -88 (-4.32%) | 112,300 |
20 Dec 2018 | JPY | 2,150 | 2,150 | 1,991 | 2,036 | 2,036 | -114 (-5.30%) | 70,800 |
19 Dec 2018 | JPY | 2,175 | 2,249 | 2,125 | 2,150 | 2,150 | -14 (-0.65%) | 59,400 |
18 Dec 2018 | JPY | 2,210 | 2,253 | 2,140 | 2,164 | 2,164 | -125 (-5.46%) | 40,600 |
17 Dec 2018 | JPY | 2,389 | 2,389 | 2,265 | 2,289 | 2,289 | -109 (-4.55%) | 41,700 |
14 Dec 2018 | JPY | 2,521 | 2,521 | 2,398 | 2,398 | 2,398 | -107 (-4.27%) | 37,400 |
13 Dec 2018 | JPY | 2,520 | 2,579 | 2,500 | 2,505 | 2,505 | +10 (+0.40%) | 15,200 |
12 Dec 2018 | JPY | 2,442 | 2,509 | 2,417 | 2,495 | 2,495 | +55 (+2.25%) | 26,800 |
11 Dec 2018 | JPY | 2,528 | 2,528 | 2,432 | 2,440 | 2,440 | -78 (-3.10%) | 22,700 |
10 Dec 2018 | JPY | 2,571 | 2,606 | 2,511 | 2,518 | 2,518 | -122 (-4.62%) | 20,100 |
7 Dec 2018 | JPY | 2,640 | 2,673 | 2,616 | 2,640 | 2,640 | 0.0 (0.0%) | 11,800 |
6 Dec 2018 | JPY | 2,747 | 2,747 | 2,600 | 2,640 | 2,640 | -90 (-3.30%) | 27,700 |
5 Dec 2018 | JPY | 2,689 | 2,749 | 2,656 | 2,730 | 2,730 | -9 (-0.33%) | 20,100 |
4 Dec 2018 | JPY | 2,825 | 2,866 | 2,739 | 2,739 | 2,739 | -62 (-2.21%) | 16,500 |
3 Dec 2018 | JPY | 2,755 | 2,814 | 2,753 | 2,801 | 2,801 | +80 (+2.94%) | 18,100 |
30 Nov 2018 | JPY | 2,802 | 2,819 | 2,717 | 2,721 | 2,721 | -80 (-2.86%) | 19,300 |
29 Nov 2018 | JPY | 2,838 | 2,882 | 2,801 | 2,801 | 2,801 | -24 (-0.85%) | 17,400 |
28 Nov 2018 | JPY | 2,800 | 2,848 | 2,800 | 2,825 | 2,825 | +48 (+1.73%) | 17,200 |
27 Nov 2018 | JPY | 2,801 | 2,813 | 2,764 | 2,777 | 2,777 | -10 (-0.36%) | 9,700 |
26 Nov 2018 | JPY | 2,842 | 2,859 | 2,779 | 2,787 | 2,787 | -43 (-1.52%) | 19,700 |
23 Nov 2018 | JPY | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,840 | 2,908 | 2,825 | 2,830 | 2,830 | -10 (-0.35%) | 17,900 |
21 Nov 2018 | JPY | 2,810 | 2,885 | 2,751 | 2,840 | 2,840 | +17 (+0.60%) | 19,500 |
20 Nov 2018 | JPY | 2,905 | 2,905 | 2,810 | 2,823 | 2,823 | -82 (-2.82%) | 23,300 |
19 Nov 2018 | JPY | 2,851 | 2,947 | 2,807 | 2,905 | 2,905 | +54 (+1.89%) | 15,400 |
16 Nov 2018 | JPY | 2,824 | 2,910 | 2,824 | 2,851 | 2,851 | +33 (+1.17%) | 18,600 |
15 Nov 2018 | JPY | 2,818 | 2,849 | 2,776 | 2,818 | 2,818 | -13 (-0.46%) | 14,300 |
14 Nov 2018 | JPY | 2,905 | 2,920 | 2,816 | 2,831 | 2,831 | -45 (-1.56%) | 12,600 |
13 Nov 2018 | JPY | 2,720 | 2,923 | 2,680 | 2,876 | 2,876 | +6 (+0.21%) | 36,900 |
12 Nov 2018 | JPY | 2,986 | 3,025 | 2,860 | 2,870 | 2,870 | -180 (-5.90%) | 31,100 |