Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,574 | 1,574 | 1,534 | 1,537 | 1,537 | +3 (+0.20%) | 45,000 |
18 Dec 2019 | JPY | 1,614 | 1,614 | 1,521 | 1,534 | 1,534 | -80 (-4.96%) | 51,800 |
17 Dec 2019 | JPY | 1,634 | 1,646 | 1,567 | 1,614 | 1,614 | -26 (-1.59%) | 112,400 |
16 Dec 2019 | JPY | 1,537 | 1,650 | 1,520 | 1,640 | 1,640 | +219 (+15.41%) | 280,500 |
13 Dec 2019 | JPY | 1,556 | 1,556 | 1,419 | 1,421 | 1,421 | -135 (-8.68%) | 142,400 |
12 Dec 2019 | JPY | 1,583 | 1,675 | 1,523 | 1,556 | 1,556 | -27 (-1.71%) | 176,600 |
11 Dec 2019 | JPY | 1,570 | 1,594 | 1,562 | 1,583 | 1,583 | +14 (+0.89%) | 30,700 |
10 Dec 2019 | JPY | 1,590 | 1,605 | 1,553 | 1,569 | 1,569 | -21 (-1.32%) | 31,500 |
9 Dec 2019 | JPY | 1,585 | 1,612 | 1,560 | 1,590 | 1,590 | +25 (+1.60%) | 43,000 |
6 Dec 2019 | JPY | 1,603 | 1,640 | 1,527 | 1,565 | 1,565 | -75 (-4.57%) | 137,500 |
5 Dec 2019 | JPY | 1,787 | 1,799 | 1,625 | 1,640 | 1,640 | -67 (-3.93%) | 296,000 |
4 Dec 2019 | JPY | 1,646 | 1,735 | 1,643 | 1,707 | 1,707 | +56 (+3.39%) | 214,000 |
3 Dec 2019 | JPY | 1,598 | 1,715 | 1,543 | 1,651 | 1,651 | +29 (+1.79%) | 324,100 |
2 Dec 2019 | JPY | 1,503 | 1,630 | 1,484 | 1,622 | 1,622 | +143 (+9.67%) | 258,700 |
29 Nov 2019 | JPY | 1,461 | 1,482 | 1,461 | 1,479 | 1,479 | +18 (+1.23%) | 23,100 |
28 Nov 2019 | JPY | 1,487 | 1,497 | 1,461 | 1,461 | 1,461 | -28 (-1.88%) | 18,100 |
27 Nov 2019 | JPY | 1,475 | 1,500 | 1,460 | 1,489 | 1,489 | +16 (+1.09%) | 27,700 |
26 Nov 2019 | JPY | 1,478 | 1,508 | 1,453 | 1,473 | 1,473 | -17 (-1.14%) | 45,300 |
25 Nov 2019 | JPY | 1,528 | 1,539 | 1,476 | 1,490 | 1,490 | -32 (-2.10%) | 106,800 |
22 Nov 2019 | JPY | 1,460 | 1,524 | 1,451 | 1,522 | 1,522 | +68 (+4.68%) | 88,000 |
21 Nov 2019 | JPY | 1,414 | 1,455 | 1,410 | 1,454 | 1,454 | +40 (+2.83%) | 46,900 |
20 Nov 2019 | JPY | 1,398 | 1,428 | 1,398 | 1,414 | 1,414 | +16 (+1.14%) | 33,600 |
19 Nov 2019 | JPY | 1,402 | 1,419 | 1,388 | 1,398 | 1,398 | -4 (-0.29%) | 26,800 |
18 Nov 2019 | JPY | 1,386 | 1,404 | 1,371 | 1,402 | 1,402 | +40 (+2.94%) | 33,600 |
15 Nov 2019 | JPY | 1,341 | 1,370 | 1,310 | 1,362 | 1,362 | +46 (+3.50%) | 19,100 |
14 Nov 2019 | JPY | 1,307 | 1,333 | 1,307 | 1,316 | 1,316 | -20 (-1.50%) | 18,200 |
13 Nov 2019 | JPY | 1,349 | 1,357 | 1,310 | 1,336 | 1,336 | -17 (-1.26%) | 32,800 |
12 Nov 2019 | JPY | 1,389 | 1,400 | 1,353 | 1,353 | 1,353 | -36 (-2.59%) | 22,200 |
11 Nov 2019 | JPY | 1,449 | 1,449 | 1,378 | 1,389 | 1,389 | -30 (-2.11%) | 20,700 |
8 Nov 2019 | JPY | 1,429 | 1,470 | 1,401 | 1,419 | 1,419 | -1 (-0.07%) | 60,900 |