Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,251 | 1,300 | 1,222 | 1,271 | 1,271 | +25 (+2.01%) | 394,200 |
5 Dec 2019 | JPY | 1,155 | 1,252 | 1,155 | 1,246 | 1,246 | +95 (+8.25%) | 283,900 |
4 Dec 2019 | JPY | 1,128 | 1,156 | 1,115 | 1,151 | 1,151 | +18 (+1.59%) | 86,200 |
3 Dec 2019 | JPY | 1,094 | 1,135 | 1,081 | 1,133 | 1,133 | +34 (+3.09%) | 70,700 |
2 Dec 2019 | JPY | 1,103 | 1,109 | 1,092 | 1,099 | 1,099 | +5 (+0.46%) | 37,700 |
29 Nov 2019 | JPY | 1,100 | 1,107 | 1,091 | 1,094 | 1,094 | -6 (-0.55%) | 31,800 |
28 Nov 2019 | JPY | 1,130 | 1,130 | 1,100 | 1,100 | 1,100 | -16 (-1.43%) | 40,900 |
27 Nov 2019 | JPY | 1,103 | 1,124 | 1,090 | 1,116 | 1,116 | +18 (+1.64%) | 54,300 |
26 Nov 2019 | JPY | 1,125 | 1,137 | 1,098 | 1,098 | 1,098 | -36 (-3.17%) | 137,300 |
25 Nov 2019 | JPY | 1,102 | 1,147 | 1,095 | 1,134 | 1,134 | +53 (+4.90%) | 243,800 |
22 Nov 2019 | JPY | 1,055 | 1,081 | 1,048 | 1,081 | 1,081 | +26 (+2.46%) | 85,300 |
21 Nov 2019 | JPY | 1,056 | 1,063 | 1,029 | 1,055 | 1,055 | -1 (-0.09%) | 45,200 |
20 Nov 2019 | JPY | 1,067 | 1,073 | 1,044 | 1,056 | 1,056 | -15 (-1.40%) | 43,600 |
19 Nov 2019 | JPY | 1,078 | 1,078 | 1,056 | 1,071 | 1,071 | -5 (-0.46%) | 34,100 |
18 Nov 2019 | JPY | 1,085 | 1,096 | 1,070 | 1,076 | 1,076 | -3 (-0.28%) | 38,600 |
15 Nov 2019 | JPY | 1,041 | 1,079 | 1,041 | 1,079 | 1,079 | +34 (+3.25%) | 42,300 |
14 Nov 2019 | JPY | 1,049 | 1,070 | 1,042 | 1,045 | 1,045 | -4 (-0.38%) | 34,900 |
13 Nov 2019 | JPY | 1,090 | 1,090 | 1,045 | 1,049 | 1,049 | -42 (-3.85%) | 77,900 |
12 Nov 2019 | JPY | 1,032 | 1,101 | 1,020 | 1,091 | 1,091 | +42 (+4.00%) | 171,200 |
11 Nov 2019 | JPY | 1,010 | 1,066 | 1,010 | 1,049 | 1,049 | +69 (+7.04%) | 165,300 |
8 Nov 2019 | JPY | 981 | 988 | 978 | 980 | 980 | -1 (-0.10%) | 55,600 |
7 Nov 2019 | JPY | 977 | 983 | 963 | 981 | 981 | +6 (+0.62%) | 40,500 |
6 Nov 2019 | JPY | 1,003 | 1,003 | 975 | 975 | 975 | -24 (-2.40%) | 58,800 |
5 Nov 2019 | JPY | 999 | 1,005 | 987 | 999 | 999 | +18 (+1.83%) | 48,500 |
1 Nov 2019 | JPY | 978 | 982 | 962 | 981 | 981 | +2 (+0.20%) | 44,500 |
31 Oct 2019 | JPY | 1,001 | 1,002 | 977 | 979 | 979 | -15 (-1.51%) | 37,500 |
30 Oct 2019 | JPY | 993 | 1,011 | 992 | 994 | 994 | +6 (+0.61%) | 94,000 |
29 Oct 2019 | JPY | 972 | 996 | 972 | 988 | 988 | +16 (+1.65%) | 117,700 |
28 Oct 2019 | JPY | 965 | 977 | 955 | 972 | 972 | +4 (+0.41%) | 65,900 |
25 Oct 2019 | JPY | 976 | 984 | 965 | 968 | 968 | -2 (-0.21%) | 40,400 |