Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 3,380 | 3,400 | 3,350 | 3,375 | 3,375 | -45 (-1.32%) | 56,400 |
7 Dec 2018 | JPY | 3,420 | 3,435 | 3,355 | 3,420 | 3,420 | +15 (+0.44%) | 97,300 |
6 Dec 2018 | JPY | 3,400 | 3,405 | 3,370 | 3,405 | 3,405 | -35 (-1.02%) | 67,500 |
5 Dec 2018 | JPY | 3,380 | 3,440 | 3,335 | 3,440 | 3,440 | +40 (+1.18%) | 93,700 |
4 Dec 2018 | JPY | 3,450 | 3,470 | 3,400 | 3,400 | 3,400 | -90 (-2.58%) | 120,200 |
3 Dec 2018 | JPY | 3,555 | 3,560 | 3,480 | 3,490 | 3,490 | -30 (-0.85%) | 113,700 |
30 Nov 2018 | JPY | 3,535 | 3,545 | 3,460 | 3,520 | 3,520 | 0.0 (0.0%) | 235,600 |
29 Nov 2018 | JPY | 3,585 | 3,650 | 3,510 | 3,520 | 3,520 | -65 (-1.81%) | 220,800 |
28 Nov 2018 | JPY | 3,600 | 3,635 | 3,570 | 3,585 | 3,585 | +40 (+1.13%) | 173,900 |
27 Nov 2018 | JPY | 3,565 | 3,590 | 3,530 | 3,545 | 3,545 | 0.0 (0.0%) | 63,600 |
26 Nov 2018 | JPY | 3,580 | 3,590 | 3,535 | 3,545 | 3,545 | -40 (-1.12%) | 54,700 |
23 Nov 2018 | JPY | 3,585 | 3,585 | 3,585 | 3,585 | 3,585 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 3,535 | 3,585 | 3,515 | 3,585 | 3,585 | +50 (+1.41%) | 54,000 |
21 Nov 2018 | JPY | 3,515 | 3,555 | 3,470 | 3,535 | 3,535 | -30 (-0.84%) | 55,600 |
20 Nov 2018 | JPY | 3,515 | 3,570 | 3,515 | 3,565 | 3,565 | +50 (+1.42%) | 56,300 |
19 Nov 2018 | JPY | 3,495 | 3,520 | 3,490 | 3,515 | 3,515 | +30 (+0.86%) | 51,700 |
16 Nov 2018 | JPY | 3,490 | 3,515 | 3,445 | 3,485 | 3,485 | +5 (+0.14%) | 52,500 |
15 Nov 2018 | JPY | 3,405 | 3,500 | 3,390 | 3,480 | 3,480 | +45 (+1.31%) | 71,500 |
14 Nov 2018 | JPY | 3,420 | 3,465 | 3,415 | 3,435 | 3,435 | +20 (+0.59%) | 66,200 |
13 Nov 2018 | JPY | 3,425 | 3,450 | 3,385 | 3,415 | 3,415 | -85 (-2.43%) | 106,100 |
12 Nov 2018 | JPY | 3,570 | 3,595 | 3,465 | 3,500 | 3,500 | -105 (-2.91%) | 146,600 |
9 Nov 2018 | JPY | 3,460 | 3,615 | 3,460 | 3,605 | 3,605 | +105 (+3%) | 224,300 |
8 Nov 2018 | JPY | 3,455 | 3,525 | 3,385 | 3,500 | 3,500 | +245 (+7.53%) | 322,700 |
7 Nov 2018 | JPY | 3,355 | 3,355 | 3,220 | 3,255 | 3,255 | -170 (-4.96%) | 214,500 |
6 Nov 2018 | JPY | 3,430 | 3,440 | 3,390 | 3,425 | 3,425 | -15 (-0.44%) | 105,900 |
5 Nov 2018 | JPY | 3,450 | 3,450 | 3,400 | 3,440 | 3,440 | -25 (-0.72%) | 70,100 |
2 Nov 2018 | JPY | 3,470 | 3,470 | 3,415 | 3,465 | 3,465 | +15 (+0.43%) | 99,800 |
1 Nov 2018 | JPY | 3,395 | 3,470 | 3,390 | 3,450 | 3,450 | +65 (+1.92%) | 108,400 |
31 Oct 2018 | JPY | 3,320 | 3,385 | 3,275 | 3,385 | 3,385 | +100 (+3.04%) | 91,000 |
30 Oct 2018 | JPY | 3,275 | 3,345 | 3,265 | 3,285 | 3,285 | 0.0 (0.0%) | 277,700 |