Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 2,086 | 2,086 | 2,020 | 2,025 | 2,025 | -90 (-4.26%) | 168,700 |
7 Dec 2018 | JPY | 2,109 | 2,129 | 2,092 | 2,115 | 2,115 | +1 (+0.05%) | 136,500 |
6 Dec 2018 | JPY | 2,155 | 2,161 | 2,109 | 2,114 | 2,114 | -62 (-2.85%) | 122,800 |
5 Dec 2018 | JPY | 2,168 | 2,185 | 2,154 | 2,176 | 2,176 | -34 (-1.54%) | 125,200 |
4 Dec 2018 | JPY | 2,259 | 2,279 | 2,206 | 2,210 | 2,210 | -54 (-2.39%) | 119,500 |
3 Dec 2018 | JPY | 2,269 | 2,301 | 2,253 | 2,264 | 2,264 | +1 (+0.04%) | 118,200 |
30 Nov 2018 | JPY | 2,221 | 2,271 | 2,218 | 2,263 | 2,263 | +47 (+2.12%) | 125,600 |
29 Nov 2018 | JPY | 2,200 | 2,221 | 2,191 | 2,216 | 2,216 | +50 (+2.31%) | 95,700 |
28 Nov 2018 | JPY | 2,161 | 2,183 | 2,152 | 2,166 | 2,166 | +15 (+0.70%) | 117,400 |
27 Nov 2018 | JPY | 2,175 | 2,176 | 2,145 | 2,151 | 2,151 | +9 (+0.42%) | 63,900 |
26 Nov 2018 | JPY | 2,148 | 2,175 | 2,139 | 2,142 | 2,142 | -11 (-0.51%) | 73,000 |
23 Nov 2018 | JPY | 2,153 | 2,153 | 2,153 | 2,153 | 2,153 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,154 | 2,157 | 2,121 | 2,153 | 2,153 | +15 (+0.70%) | 49,400 |
21 Nov 2018 | JPY | 2,114 | 2,158 | 2,101 | 2,138 | 2,138 | -8 (-0.37%) | 91,100 |
20 Nov 2018 | JPY | 2,142 | 2,176 | 2,138 | 2,146 | 2,146 | -13 (-0.60%) | 99,800 |
19 Nov 2018 | JPY | 2,107 | 2,161 | 2,094 | 2,159 | 2,159 | +52 (+2.47%) | 91,900 |
16 Nov 2018 | JPY | 2,134 | 2,159 | 2,107 | 2,107 | 2,107 | -23 (-1.08%) | 182,500 |
15 Nov 2018 | JPY | 2,059 | 2,140 | 2,056 | 2,130 | 2,130 | -29 (-1.34%) | 214,600 |
14 Nov 2018 | JPY | 2,160 | 2,189 | 2,147 | 2,159 | 2,159 | -1 (-0.05%) | 127,700 |
13 Nov 2018 | JPY | 2,119 | 2,168 | 2,107 | 2,160 | 2,160 | -13 (-0.60%) | 121,600 |
12 Nov 2018 | JPY | 2,164 | 2,197 | 2,152 | 2,173 | 2,173 | -41 (-1.85%) | 135,800 |
9 Nov 2018 | JPY | 2,206 | 2,226 | 2,201 | 2,214 | 2,214 | -4 (-0.18%) | 124,300 |
8 Nov 2018 | JPY | 2,252 | 2,274 | 2,213 | 2,218 | 2,218 | +22 (+1.00%) | 92,900 |
7 Nov 2018 | JPY | 2,175 | 2,211 | 2,155 | 2,196 | 2,196 | +29 (+1.34%) | 130,600 |
6 Nov 2018 | JPY | 2,177 | 2,190 | 2,154 | 2,167 | 2,167 | -6 (-0.28%) | 98,700 |
5 Nov 2018 | JPY | 2,169 | 2,184 | 2,146 | 2,173 | 2,173 | -11 (-0.50%) | 123,900 |
2 Nov 2018 | JPY | 2,166 | 2,188 | 2,141 | 2,184 | 2,184 | +15 (+0.69%) | 163,600 |
1 Nov 2018 | JPY | 2,154 | 2,184 | 2,147 | 2,169 | 2,169 | +15 (+0.70%) | 116,900 |
31 Oct 2018 | JPY | 2,147 | 2,163 | 2,130 | 2,154 | 2,154 | +57 (+2.72%) | 139,700 |
30 Oct 2018 | JPY | 2,066 | 2,107 | 2,041 | 2,097 | 2,097 | +36 (+1.75%) | 172,500 |