Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | JPY | 1,092 | 1,092 | 1,080 | 1,085 | 1,085 | -3 (-0.28%) | 3,700 |
17 Dec 2019 | JPY | 1,094 | 1,099 | 1,083 | 1,088 | 1,088 | -6 (-0.55%) | 4,700 |
16 Dec 2019 | JPY | 1,081 | 1,099 | 1,081 | 1,094 | 1,094 | +13 (+1.20%) | 5,300 |
13 Dec 2019 | JPY | 1,095 | 1,100 | 1,076 | 1,081 | 1,081 | -13 (-1.19%) | 7,600 |
12 Dec 2019 | JPY | 1,120 | 1,120 | 1,094 | 1,094 | 1,094 | -26 (-2.32%) | 6,000 |
11 Dec 2019 | JPY | 1,140 | 1,148 | 1,120 | 1,120 | 1,120 | -5 (-0.44%) | 12,000 |
10 Dec 2019 | JPY | 1,136 | 1,138 | 1,125 | 1,125 | 1,125 | -5 (-0.44%) | 3,900 |
9 Dec 2019 | JPY | 1,124 | 1,133 | 1,124 | 1,130 | 1,130 | +6 (+0.53%) | 5,200 |
6 Dec 2019 | JPY | 1,128 | 1,128 | 1,117 | 1,124 | 1,124 | -2 (-0.18%) | 6,300 |
5 Dec 2019 | JPY | 1,076 | 1,149 | 1,075 | 1,126 | 1,126 | +48 (+4.45%) | 19,500 |
4 Dec 2019 | JPY | 1,094 | 1,094 | 1,076 | 1,078 | 1,078 | -19 (-1.73%) | 11,100 |
3 Dec 2019 | JPY | 1,100 | 1,102 | 1,092 | 1,097 | 1,097 | -14 (-1.26%) | 9,200 |
2 Dec 2019 | JPY | 1,121 | 1,127 | 1,101 | 1,111 | 1,111 | -34 (-2.97%) | 21,800 |
29 Nov 2019 | JPY | 1,164 | 1,171 | 1,145 | 1,145 | 1,145 | -27 (-2.30%) | 20,300 |
28 Nov 2019 | JPY | 1,157 | 1,193 | 1,151 | 1,172 | 1,172 | -105 (-8.22%) | 76,400 |
27 Nov 2019 | JPY | 1,269 | 1,277 | 1,263 | 1,277 | 1,277 | +16 (+1.27%) | 36,300 |
26 Nov 2019 | JPY | 1,260 | 1,267 | 1,257 | 1,261 | 1,261 | +8 (+0.64%) | 17,600 |
25 Nov 2019 | JPY | 1,239 | 1,258 | 1,238 | 1,253 | 1,253 | +14 (+1.13%) | 21,300 |
22 Nov 2019 | JPY | 1,237 | 1,241 | 1,237 | 1,239 | 1,239 | -2 (-0.16%) | 8,800 |
21 Nov 2019 | JPY | 1,245 | 1,247 | 1,235 | 1,241 | 1,241 | -9 (-0.72%) | 9,800 |
20 Nov 2019 | JPY | 1,248 | 1,254 | 1,248 | 1,250 | 1,250 | -5 (-0.40%) | 8,700 |
19 Nov 2019 | JPY | 1,257 | 1,259 | 1,249 | 1,255 | 1,255 | +2 (+0.16%) | 12,000 |
18 Nov 2019 | JPY | 1,252 | 1,256 | 1,250 | 1,253 | 1,253 | +1 (+0.08%) | 6,600 |
15 Nov 2019 | JPY | 1,251 | 1,254 | 1,246 | 1,252 | 1,252 | 0.0 (0.0%) | 10,000 |
14 Nov 2019 | JPY | 1,252 | 1,256 | 1,251 | 1,252 | 1,252 | -3 (-0.24%) | 6,100 |
13 Nov 2019 | JPY | 1,253 | 1,258 | 1,252 | 1,255 | 1,255 | 0.0 (0.0%) | 7,600 |
12 Nov 2019 | JPY | 1,260 | 1,262 | 1,254 | 1,255 | 1,255 | -6 (-0.48%) | 7,300 |
11 Nov 2019 | JPY | 1,263 | 1,263 | 1,258 | 1,261 | 1,261 | -4 (-0.32%) | 6,800 |
8 Nov 2019 | JPY | 1,261 | 1,268 | 1,259 | 1,265 | 1,265 | +4 (+0.32%) | 6,100 |
7 Nov 2019 | JPY | 1,265 | 1,265 | 1,258 | 1,261 | 1,261 | -4 (-0.32%) | 11,300 |