Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 1,788 | 1,805 | 1,765 | 1,802 | 1,802 | -22 (-1.21%) | 4,437,100 |
20 Dec 2018 | JPY | 1,860 | 1,862 | 1,816 | 1,824 | 1,824 | -45 (-2.41%) | 4,240,900 |
19 Dec 2018 | JPY | 1,910 | 1,927 | 1,865 | 1,869 | 1,869 | -34 (-1.79%) | 3,386,700 |
18 Dec 2018 | JPY | 1,930 | 1,931 | 1,896 | 1,903 | 1,903 | -42 (-2.16%) | 2,915,300 |
17 Dec 2018 | JPY | 1,934 | 1,948 | 1,930 | 1,945 | 1,945 | +5 (+0.26%) | 1,847,800 |
14 Dec 2018 | JPY | 1,921 | 1,953 | 1,918 | 1,940 | 1,940 | +15 (+0.78%) | 3,609,200 |
13 Dec 2018 | JPY | 1,922 | 1,933 | 1,893 | 1,925 | 1,925 | -9 (-0.47%) | 2,744,200 |
12 Dec 2018 | JPY | 1,970 | 1,976 | 1,929 | 1,934 | 1,934 | -17 (-0.87%) | 3,517,100 |
11 Dec 2018 | JPY | 1,957 | 1,965 | 1,937 | 1,951 | 1,951 | +2 (+0.10%) | 2,547,900 |
10 Dec 2018 | JPY | 1,949 | 1,963 | 1,922 | 1,949 | 1,949 | +2 (+0.10%) | 2,775,300 |
7 Dec 2018 | JPY | 1,889 | 1,947 | 1,886 | 1,947 | 1,947 | +64 (+3.40%) | 4,804,100 |
6 Dec 2018 | JPY | 1,880 | 1,883 | 1,873 | 1,883 | 1,883 | +3 (+0.16%) | 1,885,500 |
5 Dec 2018 | JPY | 1,863 | 1,880 | 1,854 | 1,880 | 1,880 | +17 (+0.91%) | 1,632,300 |
4 Dec 2018 | JPY | 1,882 | 1,887 | 1,861 | 1,863 | 1,863 | -13 (-0.69%) | 2,797,600 |
3 Dec 2018 | JPY | 1,867 | 1,883 | 1,863 | 1,876 | 1,876 | +16 (+0.86%) | 1,668,800 |
30 Nov 2018 | JPY | 1,840 | 1,860 | 1,836 | 1,860 | 1,860 | +25 (+1.36%) | 1,745,000 |
29 Nov 2018 | JPY | 1,850 | 1,853 | 1,819 | 1,835 | 1,835 | -15 (-0.81%) | 2,302,000 |
28 Nov 2018 | JPY | 1,869 | 1,874 | 1,841 | 1,850 | 1,850 | -19 (-1.02%) | 2,246,700 |
27 Nov 2018 | JPY | 1,865 | 1,872 | 1,859 | 1,869 | 1,869 | +17 (+0.92%) | 1,947,400 |
26 Nov 2018 | JPY | 1,830 | 1,852 | 1,830 | 1,852 | 1,852 | +27 (+1.48%) | 2,255,000 |
23 Nov 2018 | JPY | 1,825 | 1,825 | 1,825 | 1,825 | 1,825 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,795 | 1,825 | 1,791 | 1,825 | 1,825 | +33 (+1.84%) | 2,850,000 |
21 Nov 2018 | JPY | 1,772 | 1,793 | 1,771 | 1,792 | 1,792 | +16 (+0.90%) | 1,751,300 |
20 Nov 2018 | JPY | 1,755 | 1,784 | 1,754 | 1,776 | 1,776 | +18 (+1.02%) | 1,859,300 |
19 Nov 2018 | JPY | 1,778 | 1,783 | 1,758 | 1,758 | 1,758 | -12 (-0.68%) | 1,947,900 |
16 Nov 2018 | JPY | 1,728 | 1,782 | 1,724 | 1,770 | 1,770 | +50 (+2.91%) | 3,201,200 |
15 Nov 2018 | JPY | 1,708 | 1,721 | 1,674 | 1,720 | 1,720 | -26 (-1.49%) | 5,831,200 |
14 Nov 2018 | JPY | 1,778 | 1,781 | 1,737 | 1,746 | 1,746 | -35 (-1.97%) | 2,331,200 |
13 Nov 2018 | JPY | 1,759 | 1,785 | 1,752 | 1,781 | 1,781 | +3 (+0.17%) | 1,582,400 |
12 Nov 2018 | JPY | 1,790 | 1,797 | 1,767 | 1,778 | 1,778 | -10 (-0.56%) | 1,940,100 |