Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,128 | 1,128 | 1,123 | 1,127 | 1,127 | +2 (+0.18%) | 5,800 |
18 Dec 2019 | JPY | 1,133 | 1,133 | 1,123 | 1,125 | 1,125 | -6 (-0.53%) | 7,400 |
17 Dec 2019 | JPY | 1,112 | 1,131 | 1,112 | 1,131 | 1,131 | +21 (+1.89%) | 11,800 |
16 Dec 2019 | JPY | 1,120 | 1,120 | 1,105 | 1,110 | 1,110 | -10 (-0.89%) | 9,300 |
13 Dec 2019 | JPY | 1,108 | 1,125 | 1,107 | 1,120 | 1,120 | +17 (+1.54%) | 14,800 |
12 Dec 2019 | JPY | 1,109 | 1,109 | 1,102 | 1,103 | 1,103 | +4 (+0.36%) | 4,900 |
11 Dec 2019 | JPY | 1,110 | 1,110 | 1,099 | 1,099 | 1,099 | -5 (-0.45%) | 7,800 |
10 Dec 2019 | JPY | 1,109 | 1,109 | 1,103 | 1,104 | 1,104 | -5 (-0.45%) | 4,800 |
9 Dec 2019 | JPY | 1,108 | 1,111 | 1,107 | 1,109 | 1,109 | +9 (+0.82%) | 3,500 |
6 Dec 2019 | JPY | 1,100 | 1,104 | 1,099 | 1,100 | 1,100 | -2 (-0.18%) | 4,200 |
5 Dec 2019 | JPY | 1,098 | 1,110 | 1,091 | 1,102 | 1,102 | +7 (+0.64%) | 16,100 |
4 Dec 2019 | JPY | 1,083 | 1,098 | 1,080 | 1,095 | 1,095 | +11 (+1.01%) | 7,500 |
3 Dec 2019 | JPY | 1,084 | 1,094 | 1,081 | 1,084 | 1,084 | -9 (-0.82%) | 7,500 |
2 Dec 2019 | JPY | 1,096 | 1,099 | 1,091 | 1,093 | 1,093 | -7 (-0.64%) | 7,400 |
29 Nov 2019 | JPY | 1,090 | 1,100 | 1,090 | 1,100 | 1,100 | +12 (+1.10%) | 3,600 |
28 Nov 2019 | JPY | 1,103 | 1,103 | 1,088 | 1,088 | 1,088 | -9 (-0.82%) | 4,800 |
27 Nov 2019 | JPY | 1,102 | 1,104 | 1,096 | 1,097 | 1,097 | -5 (-0.45%) | 5,600 |
26 Nov 2019 | JPY | 1,101 | 1,111 | 1,095 | 1,102 | 1,102 | +4 (+0.36%) | 6,700 |
25 Nov 2019 | JPY | 1,106 | 1,109 | 1,094 | 1,098 | 1,098 | -7 (-0.63%) | 3,700 |
22 Nov 2019 | JPY | 1,093 | 1,109 | 1,093 | 1,105 | 1,105 | +12 (+1.10%) | 4,000 |
21 Nov 2019 | JPY | 1,105 | 1,105 | 1,087 | 1,093 | 1,093 | -9 (-0.82%) | 4,100 |
20 Nov 2019 | JPY | 1,106 | 1,110 | 1,090 | 1,102 | 1,102 | -3 (-0.27%) | 5,300 |
19 Nov 2019 | JPY | 1,110 | 1,110 | 1,102 | 1,105 | 1,105 | -2 (-0.18%) | 3,300 |
18 Nov 2019 | JPY | 1,100 | 1,112 | 1,100 | 1,107 | 1,107 | +8 (+0.73%) | 6,300 |
15 Nov 2019 | JPY | 1,084 | 1,099 | 1,083 | 1,099 | 1,099 | +13 (+1.20%) | 9,100 |
14 Nov 2019 | JPY | 1,105 | 1,105 | 1,080 | 1,086 | 1,086 | -25 (-2.25%) | 15,900 |
13 Nov 2019 | JPY | 1,114 | 1,114 | 1,111 | 1,111 | 1,111 | -5 (-0.45%) | 4,000 |
12 Nov 2019 | JPY | 1,120 | 1,120 | 1,112 | 1,116 | 1,116 | -8 (-0.71%) | 6,600 |
11 Nov 2019 | JPY | 1,123 | 1,125 | 1,118 | 1,124 | 1,124 | +2 (+0.18%) | 7,500 |
8 Nov 2019 | JPY | 1,114 | 1,127 | 1,114 | 1,122 | 1,122 | +10 (+0.90%) | 8,400 |