Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 3,005 | 3,015 | 2,998 | 2,999 | 2,999 | -21 (-0.70%) | 249,900 |
18 Dec 2019 | JPY | 3,040 | 3,040 | 3,000 | 3,020 | 3,020 | 0.0 (0.0%) | 238,100 |
17 Dec 2019 | JPY | 3,020 | 3,035 | 3,005 | 3,020 | 3,020 | +22 (+0.73%) | 212,100 |
16 Dec 2019 | JPY | 3,015 | 3,025 | 2,998 | 2,998 | 2,998 | -12 (-0.40%) | 177,400 |
13 Dec 2019 | JPY | 3,000 | 3,050 | 2,996 | 3,010 | 3,010 | -5 (-0.17%) | 311,300 |
12 Dec 2019 | JPY | 3,070 | 3,080 | 3,015 | 3,015 | 3,015 | -40 (-1.31%) | 254,100 |
11 Dec 2019 | JPY | 3,095 | 3,095 | 3,040 | 3,055 | 3,055 | -45 (-1.45%) | 176,300 |
10 Dec 2019 | JPY | 3,095 | 3,115 | 3,060 | 3,100 | 3,100 | +55 (+1.81%) | 278,100 |
9 Dec 2019 | JPY | 3,060 | 3,060 | 3,035 | 3,045 | 3,045 | -10 (-0.33%) | 144,700 |
6 Dec 2019 | JPY | 3,065 | 3,065 | 3,045 | 3,055 | 3,055 | -20 (-0.65%) | 194,600 |
5 Dec 2019 | JPY | 3,085 | 3,095 | 3,065 | 3,075 | 3,075 | -20 (-0.65%) | 203,300 |
4 Dec 2019 | JPY | 3,065 | 3,110 | 3,065 | 3,095 | 3,095 | +25 (+0.81%) | 201,400 |
3 Dec 2019 | JPY | 3,065 | 3,090 | 3,055 | 3,070 | 3,070 | -5 (-0.16%) | 203,700 |
2 Dec 2019 | JPY | 3,120 | 3,130 | 3,070 | 3,075 | 3,075 | 0.0 (0.0%) | 232,400 |
29 Nov 2019 | JPY | 3,105 | 3,115 | 3,070 | 3,075 | 3,075 | +10 (+0.33%) | 187,400 |
28 Nov 2019 | JPY | 3,125 | 3,125 | 3,055 | 3,065 | 3,065 | -55 (-1.76%) | 300,800 |
27 Nov 2019 | JPY | 3,190 | 3,195 | 3,115 | 3,120 | 3,120 | -35 (-1.11%) | 276,800 |
26 Nov 2019 | JPY | 3,195 | 3,205 | 3,155 | 3,155 | 3,155 | -25 (-0.79%) | 280,200 |
25 Nov 2019 | JPY | 3,145 | 3,195 | 3,140 | 3,180 | 3,180 | +30 (+0.95%) | 193,100 |
22 Nov 2019 | JPY | 3,145 | 3,175 | 3,140 | 3,150 | 3,150 | -30 (-0.94%) | 218,200 |
21 Nov 2019 | JPY | 3,215 | 3,215 | 3,130 | 3,180 | 3,180 | -30 (-0.93%) | 234,500 |
20 Nov 2019 | JPY | 3,260 | 3,260 | 3,195 | 3,210 | 3,210 | -25 (-0.77%) | 205,000 |
19 Nov 2019 | JPY | 3,200 | 3,270 | 3,200 | 3,235 | 3,235 | +50 (+1.57%) | 242,900 |
18 Nov 2019 | JPY | 3,165 | 3,185 | 3,145 | 3,185 | 3,185 | +10 (+0.31%) | 210,400 |
15 Nov 2019 | JPY | 3,100 | 3,180 | 3,095 | 3,175 | 3,175 | +55 (+1.76%) | 217,300 |
14 Nov 2019 | JPY | 3,140 | 3,175 | 3,110 | 3,120 | 3,120 | -35 (-1.11%) | 228,200 |
13 Nov 2019 | JPY | 3,180 | 3,205 | 3,155 | 3,155 | 3,155 | -55 (-1.71%) | 277,600 |
12 Nov 2019 | JPY | 3,285 | 3,310 | 3,195 | 3,210 | 3,210 | -125 (-3.75%) | 476,900 |
11 Nov 2019 | JPY | 3,250 | 3,350 | 3,250 | 3,335 | 3,335 | +45 (+1.37%) | 398,800 |
8 Nov 2019 | JPY | 3,220 | 3,330 | 3,210 | 3,290 | 3,290 | +105 (+3.30%) | 654,300 |