Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,626 | 1,631 | 1,617 | 1,626 | 1,626 | -14 (-0.85%) | 305,300 |
18 Dec 2019 | JPY | 1,651 | 1,656 | 1,629 | 1,640 | 1,640 | -9 (-0.55%) | 363,500 |
17 Dec 2019 | JPY | 1,634 | 1,660 | 1,631 | 1,649 | 1,649 | +16 (+0.98%) | 561,900 |
16 Dec 2019 | JPY | 1,636 | 1,648 | 1,630 | 1,633 | 1,633 | -11 (-0.67%) | 614,300 |
13 Dec 2019 | JPY | 1,673 | 1,679 | 1,641 | 1,644 | 1,644 | +2 (+0.12%) | 739,700 |
12 Dec 2019 | JPY | 1,649 | 1,654 | 1,641 | 1,642 | 1,642 | -4 (-0.24%) | 208,800 |
11 Dec 2019 | JPY | 1,655 | 1,657 | 1,641 | 1,646 | 1,646 | -17 (-1.02%) | 239,400 |
10 Dec 2019 | JPY | 1,651 | 1,670 | 1,650 | 1,663 | 1,663 | -1 (-0.06%) | 647,500 |
9 Dec 2019 | JPY | 1,635 | 1,665 | 1,635 | 1,664 | 1,664 | +49 (+3.03%) | 451,900 |
6 Dec 2019 | JPY | 1,605 | 1,618 | 1,600 | 1,615 | 1,615 | +10 (+0.62%) | 289,200 |
5 Dec 2019 | JPY | 1,605 | 1,607 | 1,588 | 1,605 | 1,605 | +12 (+0.75%) | 463,900 |
4 Dec 2019 | JPY | 1,594 | 1,600 | 1,581 | 1,593 | 1,593 | -27 (-1.67%) | 428,200 |
3 Dec 2019 | JPY | 1,599 | 1,624 | 1,592 | 1,620 | 1,620 | -2 (-0.12%) | 413,600 |
2 Dec 2019 | JPY | 1,604 | 1,624 | 1,601 | 1,622 | 1,622 | +23 (+1.44%) | 314,200 |
29 Nov 2019 | JPY | 1,590 | 1,604 | 1,587 | 1,599 | 1,599 | 0.0 (0.0%) | 426,700 |
28 Nov 2019 | JPY | 1,614 | 1,617 | 1,595 | 1,599 | 1,599 | -7 (-0.44%) | 302,500 |
27 Nov 2019 | JPY | 1,610 | 1,613 | 1,599 | 1,606 | 1,606 | +1 (+0.06%) | 283,000 |
26 Nov 2019 | JPY | 1,634 | 1,635 | 1,599 | 1,605 | 1,605 | -15 (-0.93%) | 350,000 |
25 Nov 2019 | JPY | 1,626 | 1,632 | 1,615 | 1,620 | 1,620 | +20 (+1.25%) | 268,900 |
22 Nov 2019 | JPY | 1,607 | 1,617 | 1,597 | 1,600 | 1,600 | +8 (+0.50%) | 292,300 |
21 Nov 2019 | JPY | 1,590 | 1,593 | 1,559 | 1,592 | 1,592 | -16 (-1.00%) | 441,500 |
20 Nov 2019 | JPY | 1,620 | 1,632 | 1,605 | 1,608 | 1,608 | +15 (+0.94%) | 454,500 |
19 Nov 2019 | JPY | 1,581 | 1,599 | 1,568 | 1,593 | 1,593 | -9 (-0.56%) | 464,000 |
18 Nov 2019 | JPY | 1,631 | 1,631 | 1,595 | 1,602 | 1,602 | -28 (-1.72%) | 392,200 |
15 Nov 2019 | JPY | 1,629 | 1,639 | 1,618 | 1,630 | 1,630 | 0.0 (0.0%) | 350,100 |
14 Nov 2019 | JPY | 1,656 | 1,656 | 1,629 | 1,630 | 1,630 | -34 (-2.04%) | 400,500 |
13 Nov 2019 | JPY | 1,658 | 1,671 | 1,650 | 1,664 | 1,664 | -2 (-0.12%) | 376,800 |
12 Nov 2019 | JPY | 1,644 | 1,669 | 1,640 | 1,666 | 1,666 | +7 (+0.42%) | 388,100 |
11 Nov 2019 | JPY | 1,662 | 1,664 | 1,642 | 1,659 | 1,659 | +5 (+0.30%) | 403,700 |
8 Nov 2019 | JPY | 1,629 | 1,684 | 1,624 | 1,654 | 1,654 | +54 (+3.38%) | 1,529,700 |