Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,067 | 1,067 | 1,048 | 1,056 | 1,056 | -2 (-0.19%) | 7,900 |
5 Dec 2019 | JPY | 1,050 | 1,064 | 1,050 | 1,058 | 1,058 | +8 (+0.76%) | 9,000 |
4 Dec 2019 | JPY | 1,044 | 1,052 | 1,044 | 1,050 | 1,050 | +3 (+0.29%) | 6,000 |
3 Dec 2019 | JPY | 1,054 | 1,054 | 1,045 | 1,047 | 1,047 | -16 (-1.51%) | 4,800 |
2 Dec 2019 | JPY | 1,067 | 1,068 | 1,063 | 1,063 | 1,063 | -8 (-0.75%) | 5,000 |
29 Nov 2019 | JPY | 1,072 | 1,073 | 1,071 | 1,071 | 1,071 | -1 (-0.09%) | 1,900 |
28 Nov 2019 | JPY | 1,078 | 1,078 | 1,071 | 1,072 | 1,072 | -2 (-0.19%) | 3,900 |
27 Nov 2019 | JPY | 1,074 | 1,077 | 1,072 | 1,074 | 1,074 | 0.0 (0.0%) | 3,000 |
26 Nov 2019 | JPY | 1,088 | 1,088 | 1,074 | 1,074 | 1,074 | -14 (-1.29%) | 4,300 |
25 Nov 2019 | JPY | 1,090 | 1,092 | 1,084 | 1,088 | 1,088 | 0.0 (0.0%) | 3,900 |
22 Nov 2019 | JPY | 1,092 | 1,092 | 1,086 | 1,088 | 1,088 | -4 (-0.37%) | 2,800 |
21 Nov 2019 | JPY | 1,097 | 1,097 | 1,090 | 1,092 | 1,092 | -5 (-0.46%) | 2,900 |
20 Nov 2019 | JPY | 1,092 | 1,100 | 1,092 | 1,097 | 1,097 | +5 (+0.46%) | 9,500 |
19 Nov 2019 | JPY | 1,096 | 1,096 | 1,088 | 1,092 | 1,092 | -3 (-0.27%) | 2,200 |
18 Nov 2019 | JPY | 1,094 | 1,095 | 1,089 | 1,095 | 1,095 | +5 (+0.46%) | 4,300 |
15 Nov 2019 | JPY | 1,086 | 1,092 | 1,084 | 1,090 | 1,090 | +5 (+0.46%) | 3,500 |
14 Nov 2019 | JPY | 1,088 | 1,088 | 1,082 | 1,085 | 1,085 | +3 (+0.28%) | 4,300 |
13 Nov 2019 | JPY | 1,093 | 1,093 | 1,077 | 1,082 | 1,082 | +10 (+0.93%) | 5,300 |
12 Nov 2019 | JPY | 1,085 | 1,085 | 1,070 | 1,072 | 1,072 | -21 (-1.92%) | 9,400 |
11 Nov 2019 | JPY | 1,094 | 1,095 | 1,089 | 1,093 | 1,093 | +1 (+0.09%) | 5,100 |
8 Nov 2019 | JPY | 1,099 | 1,099 | 1,088 | 1,092 | 1,092 | +1 (+0.09%) | 9,400 |
7 Nov 2019 | JPY | 1,091 | 1,093 | 1,084 | 1,091 | 1,091 | -2 (-0.18%) | 2,500 |
6 Nov 2019 | JPY | 1,095 | 1,099 | 1,090 | 1,093 | 1,093 | -2 (-0.18%) | 5,100 |
5 Nov 2019 | JPY | 1,080 | 1,095 | 1,079 | 1,095 | 1,095 | +19 (+1.77%) | 6,600 |
1 Nov 2019 | JPY | 1,074 | 1,076 | 1,067 | 1,076 | 1,076 | -7 (-0.65%) | 2,200 |
31 Oct 2019 | JPY | 1,100 | 1,100 | 1,079 | 1,083 | 1,083 | -17 (-1.55%) | 4,100 |
30 Oct 2019 | JPY | 1,074 | 1,100 | 1,074 | 1,100 | 1,100 | +32 (+3.00%) | 23,500 |
29 Oct 2019 | JPY | 1,073 | 1,079 | 1,066 | 1,068 | 1,068 | -4 (-0.37%) | 5,300 |
28 Oct 2019 | JPY | 1,084 | 1,084 | 1,067 | 1,072 | 1,072 | -12 (-1.11%) | 3,900 |
25 Oct 2019 | JPY | 1,063 | 1,084 | 1,063 | 1,084 | 1,084 | +21 (+1.98%) | 4,000 |