Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 2,790 | 2,797 | 2,760 | 2,767 | 2,767 | -23 (-0.82%) | 6,900 |
18 Dec 2019 | JPY | 2,769 | 2,790 | 2,754 | 2,790 | 2,790 | +4 (+0.14%) | 8,500 |
17 Dec 2019 | JPY | 2,770 | 2,786 | 2,742 | 2,786 | 2,786 | +19 (+0.69%) | 8,300 |
16 Dec 2019 | JPY | 2,728 | 2,768 | 2,724 | 2,767 | 2,767 | +36 (+1.32%) | 8,900 |
13 Dec 2019 | JPY | 2,706 | 2,745 | 2,694 | 2,731 | 2,731 | +49 (+1.83%) | 14,600 |
12 Dec 2019 | JPY | 2,751 | 2,751 | 2,670 | 2,682 | 2,682 | -41 (-1.51%) | 10,500 |
11 Dec 2019 | JPY | 2,711 | 2,725 | 2,711 | 2,723 | 2,723 | +12 (+0.44%) | 5,800 |
10 Dec 2019 | JPY | 2,657 | 2,711 | 2,642 | 2,711 | 2,711 | +68 (+2.57%) | 5,800 |
9 Dec 2019 | JPY | 2,561 | 2,660 | 2,561 | 2,643 | 2,643 | +83 (+3.24%) | 8,800 |
6 Dec 2019 | JPY | 2,552 | 2,560 | 2,537 | 2,560 | 2,560 | +10 (+0.39%) | 5,000 |
5 Dec 2019 | JPY | 2,520 | 2,552 | 2,505 | 2,550 | 2,550 | +30 (+1.19%) | 7,700 |
4 Dec 2019 | JPY | 2,533 | 2,533 | 2,504 | 2,520 | 2,520 | -13 (-0.51%) | 7,200 |
3 Dec 2019 | JPY | 2,580 | 2,580 | 2,524 | 2,533 | 2,533 | -47 (-1.82%) | 6,300 |
2 Dec 2019 | JPY | 2,591 | 2,599 | 2,550 | 2,580 | 2,580 | +36 (+1.42%) | 3,800 |
29 Nov 2019 | JPY | 2,561 | 2,561 | 2,543 | 2,544 | 2,544 | -17 (-0.66%) | 3,700 |
28 Nov 2019 | JPY | 2,621 | 2,621 | 2,561 | 2,561 | 2,561 | -16 (-0.62%) | 5,500 |
27 Nov 2019 | JPY | 2,561 | 2,606 | 2,561 | 2,577 | 2,577 | +16 (+0.62%) | 5,700 |
26 Nov 2019 | JPY | 2,532 | 2,576 | 2,532 | 2,561 | 2,561 | +25 (+0.99%) | 10,600 |
25 Nov 2019 | JPY | 2,520 | 2,540 | 2,512 | 2,536 | 2,536 | -30 (-1.17%) | 11,600 |
22 Nov 2019 | JPY | 2,590 | 2,590 | 2,536 | 2,566 | 2,566 | +24 (+0.94%) | 6,400 |
21 Nov 2019 | JPY | 2,522 | 2,559 | 2,519 | 2,542 | 2,542 | +24 (+0.95%) | 9,800 |
20 Nov 2019 | JPY | 2,542 | 2,542 | 2,490 | 2,518 | 2,518 | -35 (-1.37%) | 9,100 |
19 Nov 2019 | JPY | 2,606 | 2,606 | 2,549 | 2,553 | 2,553 | -17 (-0.66%) | 5,400 |
18 Nov 2019 | JPY | 2,626 | 2,626 | 2,567 | 2,570 | 2,570 | -79 (-2.98%) | 13,100 |
15 Nov 2019 | JPY | 2,657 | 2,670 | 2,587 | 2,649 | 2,649 | -10 (-0.38%) | 9,800 |
14 Nov 2019 | JPY | 2,743 | 2,743 | 2,633 | 2,659 | 2,659 | -66 (-2.42%) | 9,000 |
13 Nov 2019 | JPY | 2,796 | 2,796 | 2,725 | 2,725 | 2,725 | -58 (-2.08%) | 5,700 |
12 Nov 2019 | JPY | 2,823 | 2,823 | 2,722 | 2,783 | 2,783 | -17 (-0.61%) | 11,600 |
11 Nov 2019 | JPY | 2,779 | 2,800 | 2,779 | 2,800 | 2,800 | +21 (+0.76%) | 11,500 |
8 Nov 2019 | JPY | 2,741 | 2,779 | 2,726 | 2,779 | 2,779 | +39 (+1.42%) | 15,600 |