Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,370 | 1,378 | 1,365 | 1,372 | 1,372 | -3 (-0.22%) | 70,200 |
18 Dec 2019 | JPY | 1,388 | 1,388 | 1,362 | 1,375 | 1,375 | -7 (-0.51%) | 107,600 |
17 Dec 2019 | JPY | 1,368 | 1,382 | 1,362 | 1,382 | 1,382 | +19 (+1.39%) | 106,000 |
16 Dec 2019 | JPY | 1,348 | 1,368 | 1,344 | 1,363 | 1,363 | +7 (+0.52%) | 110,300 |
13 Dec 2019 | JPY | 1,388 | 1,389 | 1,343 | 1,356 | 1,356 | -20 (-1.45%) | 215,900 |
12 Dec 2019 | JPY | 1,405 | 1,406 | 1,376 | 1,376 | 1,376 | -24 (-1.71%) | 140,200 |
11 Dec 2019 | JPY | 1,394 | 1,407 | 1,391 | 1,400 | 1,400 | +6 (+0.43%) | 132,900 |
10 Dec 2019 | JPY | 1,375 | 1,398 | 1,375 | 1,394 | 1,394 | +27 (+1.98%) | 173,800 |
9 Dec 2019 | JPY | 1,381 | 1,387 | 1,366 | 1,367 | 1,367 | +2 (+0.15%) | 135,800 |
6 Dec 2019 | JPY | 1,359 | 1,370 | 1,350 | 1,365 | 1,365 | +17 (+1.26%) | 138,400 |
5 Dec 2019 | JPY | 1,363 | 1,367 | 1,344 | 1,348 | 1,348 | -6 (-0.44%) | 131,500 |
4 Dec 2019 | JPY | 1,342 | 1,356 | 1,336 | 1,354 | 1,354 | +3 (+0.22%) | 129,400 |
3 Dec 2019 | JPY | 1,346 | 1,354 | 1,331 | 1,351 | 1,351 | -2 (-0.15%) | 163,000 |
2 Dec 2019 | JPY | 1,347 | 1,357 | 1,345 | 1,353 | 1,353 | +17 (+1.27%) | 129,300 |
29 Nov 2019 | JPY | 1,340 | 1,345 | 1,333 | 1,336 | 1,336 | +1 (+0.07%) | 102,300 |
28 Nov 2019 | JPY | 1,340 | 1,342 | 1,301 | 1,335 | 1,335 | -5 (-0.37%) | 182,800 |
27 Nov 2019 | JPY | 1,314 | 1,349 | 1,314 | 1,340 | 1,340 | +27 (+2.06%) | 213,200 |
26 Nov 2019 | JPY | 1,293 | 1,316 | 1,292 | 1,313 | 1,313 | +33 (+2.58%) | 213,400 |
25 Nov 2019 | JPY | 1,282 | 1,289 | 1,276 | 1,280 | 1,280 | +6 (+0.47%) | 98,000 |
22 Nov 2019 | JPY | 1,275 | 1,278 | 1,268 | 1,274 | 1,274 | +4 (+0.31%) | 123,000 |
21 Nov 2019 | JPY | 1,261 | 1,272 | 1,250 | 1,270 | 1,270 | +17 (+1.36%) | 194,900 |
20 Nov 2019 | JPY | 1,250 | 1,256 | 1,243 | 1,253 | 1,253 | +6 (+0.48%) | 75,900 |
19 Nov 2019 | JPY | 1,264 | 1,264 | 1,243 | 1,247 | 1,247 | -23 (-1.81%) | 236,600 |
18 Nov 2019 | JPY | 1,285 | 1,285 | 1,262 | 1,270 | 1,270 | -11 (-0.86%) | 163,000 |
15 Nov 2019 | JPY | 1,268 | 1,291 | 1,267 | 1,281 | 1,281 | +18 (+1.43%) | 141,200 |
14 Nov 2019 | JPY | 1,279 | 1,284 | 1,255 | 1,263 | 1,263 | -10 (-0.79%) | 137,400 |
13 Nov 2019 | JPY | 1,278 | 1,279 | 1,265 | 1,273 | 1,273 | 0.0 (0.0%) | 124,400 |
12 Nov 2019 | JPY | 1,267 | 1,274 | 1,258 | 1,273 | 1,273 | +15 (+1.19%) | 130,300 |
11 Nov 2019 | JPY | 1,243 | 1,263 | 1,241 | 1,258 | 1,258 | +27 (+2.19%) | 176,400 |
8 Nov 2019 | JPY | 1,245 | 1,257 | 1,231 | 1,231 | 1,231 | -4 (-0.32%) | 156,200 |