Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 3,150 | 3,180 | 3,120 | 3,165 | 3,165 | +15 (+0.48%) | 11,600 |
5 Dec 2019 | JPY | 3,180 | 3,180 | 3,135 | 3,150 | 3,150 | -30 (-0.94%) | 9,000 |
4 Dec 2019 | JPY | 3,175 | 3,180 | 3,145 | 3,180 | 3,180 | +5 (+0.16%) | 12,000 |
3 Dec 2019 | JPY | 3,200 | 3,200 | 3,155 | 3,175 | 3,175 | -35 (-1.09%) | 9,700 |
2 Dec 2019 | JPY | 3,225 | 3,240 | 3,205 | 3,210 | 3,210 | -15 (-0.47%) | 6,700 |
29 Nov 2019 | JPY | 3,245 | 3,245 | 3,205 | 3,225 | 3,225 | -20 (-0.62%) | 5,700 |
28 Nov 2019 | JPY | 3,270 | 3,270 | 3,225 | 3,245 | 3,245 | -40 (-1.22%) | 5,300 |
27 Nov 2019 | JPY | 3,240 | 3,290 | 3,240 | 3,285 | 3,285 | +70 (+2.18%) | 9,200 |
26 Nov 2019 | JPY | 3,210 | 3,240 | 3,210 | 3,215 | 3,215 | +25 (+0.78%) | 9,200 |
25 Nov 2019 | JPY | 3,190 | 3,200 | 3,175 | 3,190 | 3,190 | +5 (+0.16%) | 9,400 |
22 Nov 2019 | JPY | 3,215 | 3,215 | 3,180 | 3,185 | 3,185 | -5 (-0.16%) | 5,400 |
21 Nov 2019 | JPY | 3,240 | 3,240 | 3,155 | 3,190 | 3,190 | -55 (-1.69%) | 9,100 |
20 Nov 2019 | JPY | 3,260 | 3,260 | 3,200 | 3,245 | 3,245 | -25 (-0.76%) | 11,900 |
19 Nov 2019 | JPY | 3,305 | 3,305 | 3,255 | 3,270 | 3,270 | -60 (-1.80%) | 11,300 |
18 Nov 2019 | JPY | 3,325 | 3,340 | 3,300 | 3,330 | 3,330 | 0.0 (0.0%) | 12,900 |
15 Nov 2019 | JPY | 3,340 | 3,340 | 3,315 | 3,330 | 3,330 | 0.0 (0.0%) | 5,300 |
14 Nov 2019 | JPY | 3,360 | 3,365 | 3,315 | 3,330 | 3,330 | -25 (-0.75%) | 14,700 |
13 Nov 2019 | JPY | 3,385 | 3,390 | 3,355 | 3,355 | 3,355 | -45 (-1.32%) | 6,900 |
12 Nov 2019 | JPY | 3,395 | 3,415 | 3,365 | 3,400 | 3,400 | +5 (+0.15%) | 8,100 |
11 Nov 2019 | JPY | 3,400 | 3,415 | 3,390 | 3,395 | 3,395 | 0.0 (0.0%) | 6,100 |
8 Nov 2019 | JPY | 3,400 | 3,410 | 3,380 | 3,395 | 3,395 | 0.0 (0.0%) | 9,200 |
7 Nov 2019 | JPY | 3,425 | 3,425 | 3,390 | 3,395 | 3,395 | -25 (-0.73%) | 5,600 |
6 Nov 2019 | JPY | 3,420 | 3,430 | 3,375 | 3,420 | 3,420 | -10 (-0.29%) | 10,800 |
5 Nov 2019 | JPY | 3,400 | 3,435 | 3,375 | 3,430 | 3,430 | +85 (+2.54%) | 12,000 |
1 Nov 2019 | JPY | 3,360 | 3,370 | 3,330 | 3,345 | 3,345 | -40 (-1.18%) | 10,100 |
31 Oct 2019 | JPY | 3,425 | 3,445 | 3,385 | 3,385 | 3,385 | -35 (-1.02%) | 7,200 |
30 Oct 2019 | JPY | 3,390 | 3,420 | 3,380 | 3,420 | 3,420 | +15 (+0.44%) | 11,100 |
29 Oct 2019 | JPY | 3,415 | 3,425 | 3,395 | 3,405 | 3,405 | +35 (+1.04%) | 8,400 |
28 Oct 2019 | JPY | 3,435 | 3,435 | 3,370 | 3,370 | 3,370 | -40 (-1.17%) | 8,700 |
25 Oct 2019 | JPY | 3,450 | 3,450 | 3,390 | 3,410 | 3,410 | -40 (-1.16%) | 9,800 |