Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 1,505 | 1,507 | 1,464 | 1,480 | 1,480 | -37 (-2.44%) | 465,000 |
20 Dec 2018 | JPY | 1,550 | 1,567 | 1,510 | 1,517 | 1,517 | -37 (-2.38%) | 454,000 |
19 Dec 2018 | JPY | 1,551 | 1,572 | 1,540 | 1,554 | 1,554 | 0.0 (0.0%) | 336,700 |
18 Dec 2018 | JPY | 1,565 | 1,565 | 1,544 | 1,554 | 1,554 | -33 (-2.08%) | 418,000 |
17 Dec 2018 | JPY | 1,593 | 1,608 | 1,583 | 1,587 | 1,587 | -1 (-0.06%) | 285,200 |
14 Dec 2018 | JPY | 1,602 | 1,605 | 1,577 | 1,588 | 1,588 | -23 (-1.43%) | 407,200 |
13 Dec 2018 | JPY | 1,599 | 1,626 | 1,592 | 1,611 | 1,611 | +32 (+2.03%) | 519,700 |
12 Dec 2018 | JPY | 1,562 | 1,587 | 1,558 | 1,579 | 1,579 | +21 (+1.35%) | 355,000 |
11 Dec 2018 | JPY | 1,558 | 1,561 | 1,543 | 1,558 | 1,558 | 0.0 (0.0%) | 442,900 |
10 Dec 2018 | JPY | 1,575 | 1,578 | 1,552 | 1,558 | 1,558 | -8 (-0.51%) | 469,900 |
7 Dec 2018 | JPY | 1,605 | 1,612 | 1,562 | 1,566 | 1,566 | -55 (-3.39%) | 697,800 |
6 Dec 2018 | JPY | 1,629 | 1,647 | 1,614 | 1,621 | 1,621 | -4 (-0.25%) | 459,400 |
5 Dec 2018 | JPY | 1,612 | 1,634 | 1,610 | 1,625 | 1,625 | -14 (-0.85%) | 277,500 |
4 Dec 2018 | JPY | 1,650 | 1,684 | 1,638 | 1,639 | 1,639 | -12 (-0.73%) | 693,100 |
3 Dec 2018 | JPY | 1,657 | 1,663 | 1,643 | 1,651 | 1,651 | +8 (+0.49%) | 313,200 |
30 Nov 2018 | JPY | 1,649 | 1,651 | 1,630 | 1,643 | 1,643 | -7 (-0.42%) | 329,700 |
29 Nov 2018 | JPY | 1,641 | 1,661 | 1,634 | 1,650 | 1,650 | +15 (+0.92%) | 637,100 |
28 Nov 2018 | JPY | 1,608 | 1,643 | 1,608 | 1,635 | 1,635 | +41 (+2.57%) | 615,800 |
27 Nov 2018 | JPY | 1,583 | 1,597 | 1,579 | 1,594 | 1,594 | +1 (+0.06%) | 329,300 |
26 Nov 2018 | JPY | 1,582 | 1,599 | 1,572 | 1,593 | 1,593 | +3 (+0.19%) | 309,700 |
23 Nov 2018 | JPY | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,590 | 1,596 | 1,575 | 1,590 | 1,590 | +10 (+0.63%) | 288,300 |
21 Nov 2018 | JPY | 1,562 | 1,583 | 1,546 | 1,580 | 1,580 | +8 (+0.51%) | 542,600 |
20 Nov 2018 | JPY | 1,563 | 1,577 | 1,557 | 1,572 | 1,572 | +3 (+0.19%) | 447,600 |
19 Nov 2018 | JPY | 1,581 | 1,589 | 1,557 | 1,569 | 1,569 | -32 (-2.00%) | 667,100 |
16 Nov 2018 | JPY | 1,623 | 1,637 | 1,600 | 1,601 | 1,601 | -7 (-0.44%) | 422,800 |
15 Nov 2018 | JPY | 1,585 | 1,609 | 1,583 | 1,608 | 1,608 | +26 (+1.64%) | 606,500 |
14 Nov 2018 | JPY | 1,617 | 1,624 | 1,578 | 1,582 | 1,582 | -49 (-3.00%) | 627,200 |
13 Nov 2018 | JPY | 1,580 | 1,637 | 1,577 | 1,631 | 1,631 | +20 (+1.24%) | 785,900 |
12 Nov 2018 | JPY | 1,675 | 1,675 | 1,610 | 1,611 | 1,611 | -64 (-3.82%) | 1,362,400 |