Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 2,288 | 2,290 | 2,268 | 2,273 | 2,273 | -15 (-0.66%) | 6,000 |
18 Dec 2019 | JPY | 2,292 | 2,301 | 2,288 | 2,288 | 2,288 | -5 (-0.22%) | 5,600 |
17 Dec 2019 | JPY | 2,286 | 2,297 | 2,286 | 2,293 | 2,293 | +7 (+0.31%) | 3,100 |
16 Dec 2019 | JPY | 2,300 | 2,305 | 2,286 | 2,286 | 2,286 | 0.0 (0.0%) | 6,300 |
13 Dec 2019 | JPY | 2,310 | 2,320 | 2,280 | 2,286 | 2,286 | -12 (-0.52%) | 11,400 |
12 Dec 2019 | JPY | 2,306 | 2,310 | 2,258 | 2,298 | 2,298 | -27 (-1.16%) | 15,800 |
11 Dec 2019 | JPY | 2,379 | 2,380 | 2,301 | 2,325 | 2,325 | +77 (+3.43%) | 60,000 |
10 Dec 2019 | JPY | 2,224 | 2,252 | 2,222 | 2,248 | 2,248 | +24 (+1.08%) | 10,800 |
9 Dec 2019 | JPY | 2,230 | 2,235 | 2,224 | 2,224 | 2,224 | -2 (-0.09%) | 5,800 |
6 Dec 2019 | JPY | 2,222 | 2,230 | 2,218 | 2,226 | 2,226 | +7 (+0.32%) | 4,200 |
5 Dec 2019 | JPY | 2,220 | 2,222 | 2,217 | 2,219 | 2,219 | +2 (+0.09%) | 2,400 |
4 Dec 2019 | JPY | 2,214 | 2,217 | 2,213 | 2,217 | 2,217 | -1 (-0.05%) | 2,900 |
3 Dec 2019 | JPY | 2,211 | 2,219 | 2,211 | 2,218 | 2,218 | +3 (+0.14%) | 3,600 |
2 Dec 2019 | JPY | 2,213 | 2,220 | 2,211 | 2,215 | 2,215 | +1 (+0.05%) | 2,800 |
29 Nov 2019 | JPY | 2,218 | 2,220 | 2,214 | 2,214 | 2,214 | -4 (-0.18%) | 3,300 |
28 Nov 2019 | JPY | 2,215 | 2,218 | 2,212 | 2,218 | 2,218 | +6 (+0.27%) | 3,000 |
27 Nov 2019 | JPY | 2,208 | 2,212 | 2,200 | 2,212 | 2,212 | +7 (+0.32%) | 3,000 |
26 Nov 2019 | JPY | 2,200 | 2,205 | 2,196 | 2,205 | 2,205 | +9 (+0.41%) | 2,900 |
25 Nov 2019 | JPY | 2,190 | 2,196 | 2,190 | 2,196 | 2,196 | +13 (+0.60%) | 3,300 |
22 Nov 2019 | JPY | 2,178 | 2,190 | 2,177 | 2,183 | 2,183 | +6 (+0.28%) | 3,300 |
21 Nov 2019 | JPY | 2,174 | 2,177 | 2,174 | 2,177 | 2,177 | +3 (+0.14%) | 1,900 |
20 Nov 2019 | JPY | 2,176 | 2,178 | 2,171 | 2,174 | 2,174 | -4 (-0.18%) | 2,700 |
19 Nov 2019 | JPY | 2,181 | 2,189 | 2,177 | 2,178 | 2,178 | -3 (-0.14%) | 3,700 |
18 Nov 2019 | JPY | 2,202 | 2,202 | 2,180 | 2,181 | 2,181 | -23 (-1.04%) | 8,100 |
15 Nov 2019 | JPY | 2,214 | 2,217 | 2,204 | 2,204 | 2,204 | -7 (-0.32%) | 2,900 |
14 Nov 2019 | JPY | 2,227 | 2,230 | 2,211 | 2,211 | 2,211 | -11 (-0.50%) | 4,400 |
13 Nov 2019 | JPY | 2,218 | 2,222 | 2,213 | 2,222 | 2,222 | +9 (+0.41%) | 4,200 |
12 Nov 2019 | JPY | 2,213 | 2,222 | 2,213 | 2,213 | 2,213 | +1 (+0.05%) | 4,500 |
11 Nov 2019 | JPY | 2,210 | 2,214 | 2,210 | 2,212 | 2,212 | +4 (+0.18%) | 2,800 |
8 Nov 2019 | JPY | 2,203 | 2,212 | 2,200 | 2,208 | 2,208 | +5 (+0.23%) | 4,800 |