Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | JPY | 3,815 | 3,835 | 3,780 | 3,790 | 3,790 | -15 (-0.39%) | 128,600 |
17 Dec 2019 | JPY | 3,780 | 3,805 | 3,770 | 3,805 | 3,805 | +20 (+0.53%) | 133,500 |
16 Dec 2019 | JPY | 3,780 | 3,810 | 3,775 | 3,785 | 3,785 | +10 (+0.26%) | 109,500 |
13 Dec 2019 | JPY | 3,800 | 3,810 | 3,765 | 3,775 | 3,775 | +20 (+0.53%) | 351,500 |
12 Dec 2019 | JPY | 3,805 | 3,805 | 3,750 | 3,755 | 3,755 | -50 (-1.31%) | 247,800 |
11 Dec 2019 | JPY | 3,840 | 3,840 | 3,800 | 3,805 | 3,805 | -45 (-1.17%) | 225,700 |
10 Dec 2019 | JPY | 3,870 | 3,875 | 3,845 | 3,850 | 3,850 | -15 (-0.39%) | 170,800 |
9 Dec 2019 | JPY | 3,865 | 3,875 | 3,835 | 3,865 | 3,865 | +10 (+0.26%) | 170,200 |
6 Dec 2019 | JPY | 3,845 | 3,855 | 3,820 | 3,855 | 3,855 | -10 (-0.26%) | 248,600 |
5 Dec 2019 | JPY | 3,860 | 3,890 | 3,845 | 3,865 | 3,865 | +20 (+0.52%) | 251,400 |
4 Dec 2019 | JPY | 3,825 | 3,845 | 3,805 | 3,845 | 3,845 | +5 (+0.13%) | 243,300 |
3 Dec 2019 | JPY | 3,825 | 3,855 | 3,815 | 3,840 | 3,840 | 0.0 (0.0%) | 226,100 |
2 Dec 2019 | JPY | 3,850 | 3,865 | 3,820 | 3,840 | 3,840 | +45 (+1.19%) | 342,700 |
29 Nov 2019 | JPY | 3,800 | 3,835 | 3,790 | 3,795 | 3,795 | -15 (-0.39%) | 701,600 |
28 Nov 2019 | JPY | 3,860 | 3,870 | 3,810 | 3,810 | 3,810 | -65 (-1.68%) | 767,400 |
27 Nov 2019 | JPY | 3,870 | 3,910 | 3,865 | 3,875 | 3,875 | +15 (+0.39%) | 180,200 |
26 Nov 2019 | JPY | 3,920 | 3,920 | 3,860 | 3,860 | 3,860 | -40 (-1.03%) | 232,200 |
25 Nov 2019 | JPY | 3,945 | 3,945 | 3,890 | 3,900 | 3,900 | -45 (-1.14%) | 142,100 |
22 Nov 2019 | JPY | 3,960 | 3,975 | 3,945 | 3,945 | 3,945 | -35 (-0.88%) | 167,900 |
21 Nov 2019 | JPY | 3,970 | 3,995 | 3,885 | 3,980 | 3,980 | +15 (+0.38%) | 397,900 |
20 Nov 2019 | JPY | 3,880 | 3,965 | 3,880 | 3,965 | 3,965 | +80 (+2.06%) | 729,700 |
19 Nov 2019 | JPY | 3,865 | 3,915 | 3,830 | 3,885 | 3,885 | -40 (-1.02%) | 794,800 |
18 Nov 2019 | JPY | 3,920 | 3,925 | 3,895 | 3,925 | 3,925 | -20 (-0.51%) | 238,500 |
15 Nov 2019 | JPY | 3,935 | 3,970 | 3,920 | 3,945 | 3,945 | +10 (+0.25%) | 154,300 |
14 Nov 2019 | JPY | 3,980 | 4,020 | 3,930 | 3,935 | 3,935 | -30 (-0.76%) | 196,200 |
13 Nov 2019 | JPY | 3,960 | 3,985 | 3,945 | 3,965 | 3,965 | +20 (+0.51%) | 158,900 |
12 Nov 2019 | JPY | 3,980 | 3,985 | 3,925 | 3,945 | 3,945 | -25 (-0.63%) | 196,500 |
11 Nov 2019 | JPY | 3,955 | 3,980 | 3,940 | 3,970 | 3,970 | 0.0 (0.0%) | 187,700 |
8 Nov 2019 | JPY | 4,050 | 4,050 | 3,955 | 3,970 | 3,970 | -50 (-1.24%) | 273,800 |
7 Nov 2019 | JPY | 4,125 | 4,125 | 4,000 | 4,020 | 4,020 | -85 (-2.07%) | 230,300 |