Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | JPY | 1,965 | 1,976 | 1,960 | 1,960 | 1,960 | +22 (+1.14%) | 3,900 |
4 Dec 2019 | JPY | 2,002 | 2,040 | 1,921 | 1,938 | 1,938 | -64 (-3.20%) | 25,500 |
3 Dec 2019 | JPY | 1,890 | 2,030 | 1,885 | 2,002 | 2,002 | +121 (+6.43%) | 27,300 |
2 Dec 2019 | JPY | 1,888 | 1,899 | 1,871 | 1,881 | 1,881 | +30 (+1.62%) | 4,800 |
29 Nov 2019 | JPY | 1,832 | 1,854 | 1,832 | 1,851 | 1,851 | +20 (+1.09%) | 6,100 |
28 Nov 2019 | JPY | 1,849 | 1,849 | 1,807 | 1,831 | 1,831 | +20 (+1.10%) | 3,500 |
27 Nov 2019 | JPY | 1,870 | 1,884 | 1,789 | 1,811 | 1,811 | -49 (-2.63%) | 11,400 |
26 Nov 2019 | JPY | 1,879 | 1,938 | 1,816 | 1,860 | 1,860 | -19 (-1.01%) | 15,100 |
25 Nov 2019 | JPY | 1,765 | 1,969 | 1,765 | 1,879 | 1,879 | +148 (+8.55%) | 22,600 |
22 Nov 2019 | JPY | 1,671 | 1,731 | 1,671 | 1,731 | 1,731 | +42 (+2.49%) | 6,900 |
21 Nov 2019 | JPY | 1,677 | 1,689 | 1,674 | 1,689 | 1,689 | +9 (+0.54%) | 1,400 |
20 Nov 2019 | JPY | 1,670 | 1,680 | 1,666 | 1,680 | 1,680 | +10 (+0.60%) | 2,500 |
19 Nov 2019 | JPY | 1,677 | 1,677 | 1,627 | 1,670 | 1,670 | +3 (+0.18%) | 2,500 |
18 Nov 2019 | JPY | 1,646 | 1,668 | 1,640 | 1,667 | 1,667 | +61 (+3.80%) | 4,100 |
15 Nov 2019 | JPY | 1,668 | 1,668 | 1,600 | 1,606 | 1,606 | +18 (+1.13%) | 9,900 |
14 Nov 2019 | JPY | 1,535 | 1,588 | 1,535 | 1,588 | 1,588 | +62 (+4.06%) | 3,800 |
13 Nov 2019 | JPY | 1,532 | 1,532 | 1,526 | 1,526 | 1,526 | -4 (-0.26%) | 800 |
12 Nov 2019 | JPY | 1,515 | 1,536 | 1,515 | 1,530 | 1,530 | 0.0 (0.0%) | 1,400 |
11 Nov 2019 | JPY | 1,515 | 1,536 | 1,515 | 1,530 | 1,530 | +9 (+0.59%) | 1,400 |
8 Nov 2019 | JPY | 1,511 | 1,540 | 1,511 | 1,521 | 1,521 | +3 (+0.20%) | 1,100 |
7 Nov 2019 | JPY | 1,507 | 1,518 | 1,507 | 1,518 | 1,518 | +12 (+0.80%) | 1,300 |
6 Nov 2019 | JPY | 1,519 | 1,519 | 1,503 | 1,506 | 1,506 | +17 (+1.14%) | 1,200 |
5 Nov 2019 | JPY | 1,488 | 1,490 | 1,478 | 1,489 | 1,489 | +31 (+2.13%) | 2,100 |
1 Nov 2019 | JPY | 1,465 | 1,510 | 1,458 | 1,458 | 1,458 | -7 (-0.48%) | 8,500 |
31 Oct 2019 | JPY | 1,461 | 1,465 | 1,457 | 1,465 | 1,465 | +4 (+0.27%) | 3,400 |
30 Oct 2019 | JPY | 1,455 | 1,470 | 1,455 | 1,461 | 1,461 | +6 (+0.41%) | 1,700 |
29 Oct 2019 | JPY | 1,458 | 1,473 | 1,455 | 1,455 | 1,455 | -2 (-0.14%) | 3,100 |
28 Oct 2019 | JPY | 1,453 | 1,466 | 1,452 | 1,457 | 1,457 | +5 (+0.34%) | 3,600 |
25 Oct 2019 | JPY | 1,465 | 1,470 | 1,448 | 1,452 | 1,452 | -1 (-0.07%) | 1,200 |
24 Oct 2019 | JPY | 1,455 | 1,459 | 1,442 | 1,453 | 1,453 | +1 (+0.07%) | 1,400 |