Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | JPY | 2,753 | 2,761 | 2,694 | 2,730 | 2,730 | -9 (-0.33%) | 43,400 |
13 Dec 2018 | JPY | 2,727 | 2,744 | 2,671 | 2,739 | 2,739 | +48 (+1.78%) | 36,800 |
12 Dec 2018 | JPY | 2,673 | 2,721 | 2,673 | 2,691 | 2,691 | +22 (+0.82%) | 34,800 |
11 Dec 2018 | JPY | 2,820 | 2,823 | 2,652 | 2,669 | 2,669 | -151 (-5.35%) | 80,700 |
10 Dec 2018 | JPY | 2,823 | 2,874 | 2,786 | 2,820 | 2,820 | -37 (-1.30%) | 88,400 |
7 Dec 2018 | JPY | 2,766 | 2,921 | 2,766 | 2,857 | 2,857 | +179 (+6.68%) | 173,100 |
6 Dec 2018 | JPY | 2,720 | 2,722 | 2,665 | 2,678 | 2,678 | -54 (-1.98%) | 30,200 |
5 Dec 2018 | JPY | 2,739 | 2,770 | 2,729 | 2,732 | 2,732 | -57 (-2.04%) | 31,200 |
4 Dec 2018 | JPY | 2,845 | 2,845 | 2,773 | 2,789 | 2,789 | -64 (-2.24%) | 33,700 |
3 Dec 2018 | JPY | 2,913 | 2,913 | 2,845 | 2,853 | 2,853 | -47 (-1.62%) | 30,700 |
30 Nov 2018 | JPY | 2,850 | 2,900 | 2,824 | 2,900 | 2,900 | +50 (+1.75%) | 31,700 |
29 Nov 2018 | JPY | 2,850 | 2,886 | 2,820 | 2,850 | 2,850 | +16 (+0.56%) | 39,100 |
28 Nov 2018 | JPY | 2,783 | 2,839 | 2,783 | 2,834 | 2,834 | +51 (+1.83%) | 33,700 |
27 Nov 2018 | JPY | 2,763 | 2,798 | 2,745 | 2,783 | 2,783 | +62 (+2.28%) | 39,800 |
26 Nov 2018 | JPY | 2,654 | 2,749 | 2,654 | 2,721 | 2,721 | +62 (+2.33%) | 47,600 |
23 Nov 2018 | JPY | 2,659 | 2,659 | 2,659 | 2,659 | 2,659 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,641 | 2,666 | 2,605 | 2,659 | 2,659 | +21 (+0.80%) | 43,900 |
21 Nov 2018 | JPY | 2,617 | 2,661 | 2,588 | 2,638 | 2,638 | -29 (-1.09%) | 26,000 |
20 Nov 2018 | JPY | 2,630 | 2,669 | 2,586 | 2,667 | 2,667 | +12 (+0.45%) | 53,700 |
19 Nov 2018 | JPY | 2,634 | 2,686 | 2,623 | 2,655 | 2,655 | -17 (-0.64%) | 73,200 |
16 Nov 2018 | JPY | 2,690 | 2,752 | 2,650 | 2,672 | 2,672 | -18 (-0.67%) | 65,600 |
15 Nov 2018 | JPY | 2,657 | 2,699 | 2,629 | 2,690 | 2,690 | +14 (+0.52%) | 26,600 |
14 Nov 2018 | JPY | 2,670 | 2,705 | 2,642 | 2,676 | 2,676 | -44 (-1.62%) | 49,900 |
13 Nov 2018 | JPY | 2,717 | 2,733 | 2,667 | 2,720 | 2,720 | -90 (-3.20%) | 42,600 |
12 Nov 2018 | JPY | 2,788 | 2,839 | 2,757 | 2,810 | 2,810 | -32 (-1.13%) | 30,900 |
9 Nov 2018 | JPY | 2,802 | 2,863 | 2,802 | 2,842 | 2,842 | -10 (-0.35%) | 33,000 |
8 Nov 2018 | JPY | 2,875 | 2,881 | 2,815 | 2,852 | 2,852 | +41 (+1.46%) | 39,000 |
7 Nov 2018 | JPY | 2,808 | 2,836 | 2,722 | 2,811 | 2,811 | +3 (+0.11%) | 52,100 |
6 Nov 2018 | JPY | 2,760 | 2,825 | 2,760 | 2,808 | 2,808 | +48 (+1.74%) | 31,800 |
5 Nov 2018 | JPY | 2,757 | 2,796 | 2,745 | 2,760 | 2,760 | -46 (-1.64%) | 28,300 |