Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | JPY | 3,880 | 3,925 | 3,820 | 3,840 | 3,840 | -95 (-2.41%) | 259,800 |
19 Dec 2018 | JPY | 3,925 | 3,990 | 3,900 | 3,935 | 3,935 | 0.0 (0.0%) | 227,200 |
18 Dec 2018 | JPY | 3,950 | 3,985 | 3,925 | 3,935 | 3,935 | -75 (-1.87%) | 229,000 |
17 Dec 2018 | JPY | 4,025 | 4,040 | 3,965 | 4,010 | 4,010 | -25 (-0.62%) | 178,400 |
14 Dec 2018 | JPY | 4,010 | 4,065 | 4,005 | 4,035 | 4,035 | +25 (+0.62%) | 338,600 |
13 Dec 2018 | JPY | 4,020 | 4,045 | 4,000 | 4,010 | 4,010 | +5 (+0.12%) | 213,500 |
12 Dec 2018 | JPY | 3,970 | 4,015 | 3,965 | 4,005 | 4,005 | +85 (+2.17%) | 247,800 |
11 Dec 2018 | JPY | 3,945 | 3,975 | 3,900 | 3,920 | 3,920 | 0.0 (0.0%) | 244,200 |
10 Dec 2018 | JPY | 3,935 | 3,950 | 3,885 | 3,920 | 3,920 | -85 (-2.12%) | 207,000 |
7 Dec 2018 | JPY | 3,905 | 4,015 | 3,880 | 4,005 | 4,005 | +75 (+1.91%) | 269,900 |
6 Dec 2018 | JPY | 3,940 | 3,970 | 3,915 | 3,930 | 3,930 | -60 (-1.50%) | 206,000 |
5 Dec 2018 | JPY | 3,910 | 3,990 | 3,895 | 3,990 | 3,990 | +30 (+0.76%) | 184,800 |
4 Dec 2018 | JPY | 4,000 | 4,020 | 3,955 | 3,960 | 3,960 | -65 (-1.61%) | 215,300 |
3 Dec 2018 | JPY | 4,025 | 4,050 | 4,015 | 4,025 | 4,025 | 0.0 (0.0%) | 199,900 |
30 Nov 2018 | JPY | 3,980 | 4,040 | 3,980 | 4,025 | 4,025 | +50 (+1.26%) | 237,400 |
29 Nov 2018 | JPY | 4,000 | 4,000 | 3,960 | 3,975 | 3,975 | -30 (-0.75%) | 175,600 |
28 Nov 2018 | JPY | 3,995 | 4,025 | 3,980 | 4,005 | 4,005 | +30 (+0.75%) | 241,300 |
27 Nov 2018 | JPY | 3,995 | 4,050 | 3,965 | 3,975 | 3,975 | +90 (+2.32%) | 406,700 |
26 Nov 2018 | JPY | 3,900 | 3,945 | 3,855 | 3,885 | 3,885 | +10 (+0.26%) | 222,800 |
23 Nov 2018 | JPY | 3,875 | 3,875 | 3,875 | 3,875 | 3,875 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 3,795 | 3,880 | 3,765 | 3,875 | 3,875 | +60 (+1.57%) | 273,500 |
21 Nov 2018 | JPY | 3,780 | 3,840 | 3,765 | 3,815 | 3,815 | -20 (-0.52%) | 232,400 |
20 Nov 2018 | JPY | 3,790 | 3,835 | 3,755 | 3,835 | 3,835 | +45 (+1.19%) | 174,900 |
19 Nov 2018 | JPY | 3,800 | 3,810 | 3,780 | 3,790 | 3,790 | -20 (-0.52%) | 155,100 |
16 Nov 2018 | JPY | 3,770 | 3,840 | 3,755 | 3,810 | 3,810 | +20 (+0.53%) | 172,300 |
15 Nov 2018 | JPY | 3,735 | 3,800 | 3,705 | 3,790 | 3,790 | +20 (+0.53%) | 142,200 |
14 Nov 2018 | JPY | 3,785 | 3,820 | 3,765 | 3,770 | 3,770 | -45 (-1.18%) | 137,700 |
13 Nov 2018 | JPY | 3,830 | 3,835 | 3,765 | 3,815 | 3,815 | -85 (-2.18%) | 216,200 |
12 Nov 2018 | JPY | 3,845 | 3,905 | 3,775 | 3,900 | 3,900 | +115 (+3.04%) | 307,300 |
9 Nov 2018 | JPY | 3,800 | 3,845 | 3,755 | 3,785 | 3,785 | -15 (-0.39%) | 253,200 |