Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 3,900 | 3,905 | 3,850 | 3,880 | 3,880 | -10 (-0.26%) | 78,800 |
5 Dec 2019 | JPY | 3,900 | 3,900 | 3,855 | 3,890 | 3,890 | 0.0 (0.0%) | 59,500 |
4 Dec 2019 | JPY | 3,865 | 3,915 | 3,860 | 3,890 | 3,890 | +5 (+0.13%) | 55,100 |
3 Dec 2019 | JPY | 3,920 | 3,920 | 3,855 | 3,885 | 3,885 | -35 (-0.89%) | 63,300 |
2 Dec 2019 | JPY | 3,890 | 3,940 | 3,875 | 3,920 | 3,920 | +30 (+0.77%) | 43,500 |
29 Nov 2019 | JPY | 3,900 | 3,900 | 3,875 | 3,890 | 3,890 | +10 (+0.26%) | 41,800 |
28 Nov 2019 | JPY | 3,905 | 3,905 | 3,860 | 3,880 | 3,880 | -30 (-0.77%) | 65,300 |
27 Nov 2019 | JPY | 3,960 | 3,970 | 3,905 | 3,910 | 3,910 | -5 (-0.13%) | 61,100 |
26 Nov 2019 | JPY | 3,965 | 3,970 | 3,915 | 3,915 | 3,915 | -45 (-1.14%) | 91,500 |
25 Nov 2019 | JPY | 3,995 | 4,005 | 3,940 | 3,960 | 3,960 | -15 (-0.38%) | 67,900 |
22 Nov 2019 | JPY | 3,900 | 4,000 | 3,870 | 3,975 | 3,975 | +10 (+0.25%) | 103,800 |
21 Nov 2019 | JPY | 3,970 | 3,990 | 3,895 | 3,965 | 3,965 | -40 (-1.00%) | 106,900 |
20 Nov 2019 | JPY | 4,035 | 4,065 | 3,995 | 4,005 | 4,005 | -50 (-1.23%) | 64,900 |
19 Nov 2019 | JPY | 4,020 | 4,065 | 4,020 | 4,055 | 4,055 | +25 (+0.62%) | 62,600 |
18 Nov 2019 | JPY | 4,010 | 4,045 | 3,990 | 4,030 | 4,030 | +30 (+0.75%) | 61,200 |
15 Nov 2019 | JPY | 4,005 | 4,020 | 3,970 | 4,000 | 4,000 | 0.0 (0.0%) | 126,100 |
14 Nov 2019 | JPY | 4,040 | 4,060 | 3,970 | 4,000 | 4,000 | -15 (-0.37%) | 100,200 |
13 Nov 2019 | JPY | 4,065 | 4,090 | 3,990 | 4,015 | 4,015 | -45 (-1.11%) | 104,700 |
12 Nov 2019 | JPY | 4,050 | 4,085 | 4,050 | 4,060 | 4,060 | +25 (+0.62%) | 65,400 |
11 Nov 2019 | JPY | 4,050 | 4,060 | 3,975 | 4,035 | 4,035 | -30 (-0.74%) | 117,300 |
8 Nov 2019 | JPY | 4,060 | 4,070 | 3,995 | 4,065 | 4,065 | -20 (-0.49%) | 127,300 |
7 Nov 2019 | JPY | 4,105 | 4,130 | 4,070 | 4,085 | 4,085 | -20 (-0.49%) | 91,900 |
6 Nov 2019 | JPY | 4,025 | 4,130 | 4,015 | 4,105 | 4,105 | +105 (+2.63%) | 180,000 |
5 Nov 2019 | JPY | 4,010 | 4,050 | 3,955 | 4,000 | 4,000 | +230 (+6.10%) | 208,900 |
1 Nov 2019 | JPY | 3,805 | 3,820 | 3,755 | 3,770 | 3,770 | -35 (-0.92%) | 86,200 |
31 Oct 2019 | JPY | 3,805 | 3,820 | 3,780 | 3,805 | 3,805 | -10 (-0.26%) | 63,600 |
30 Oct 2019 | JPY | 3,750 | 3,830 | 3,750 | 3,815 | 3,815 | +120 (+3.25%) | 151,500 |
29 Oct 2019 | JPY | 3,700 | 3,755 | 3,675 | 3,695 | 3,695 | +60 (+1.65%) | 141,100 |
28 Oct 2019 | JPY | 3,660 | 3,665 | 3,625 | 3,635 | 3,635 | -30 (-0.82%) | 84,400 |
25 Oct 2019 | JPY | 3,680 | 3,680 | 3,630 | 3,665 | 3,665 | -5 (-0.14%) | 42,400 |