Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 3,930 | 3,970 | 3,910 | 3,910 | 3,910 | -15 (-0.38%) | 41,300 |
11 Dec 2019 | JPY | 3,935 | 4,000 | 3,920 | 3,925 | 3,925 | -5 (-0.13%) | 48,100 |
10 Dec 2019 | JPY | 4,100 | 4,120 | 3,835 | 3,930 | 3,930 | -305 (-7.20%) | 220,500 |
9 Dec 2019 | JPY | 4,220 | 4,270 | 4,185 | 4,235 | 4,235 | +20 (+0.47%) | 32,400 |
6 Dec 2019 | JPY | 4,230 | 4,330 | 4,210 | 4,215 | 4,215 | -30 (-0.71%) | 55,500 |
5 Dec 2019 | JPY | 4,290 | 4,305 | 4,180 | 4,245 | 4,245 | -45 (-1.05%) | 67,200 |
4 Dec 2019 | JPY | 4,095 | 4,290 | 4,050 | 4,290 | 4,290 | +185 (+4.51%) | 80,400 |
3 Dec 2019 | JPY | 4,060 | 4,140 | 4,040 | 4,105 | 4,105 | -15 (-0.36%) | 27,000 |
2 Dec 2019 | JPY | 4,120 | 4,185 | 4,060 | 4,120 | 4,120 | 0.0 (0.0%) | 40,900 |
29 Nov 2019 | JPY | 4,100 | 4,140 | 4,035 | 4,120 | 4,120 | +50 (+1.23%) | 49,000 |
28 Nov 2019 | JPY | 4,015 | 4,190 | 3,990 | 4,070 | 4,070 | +55 (+1.37%) | 85,600 |
27 Nov 2019 | JPY | 3,940 | 4,070 | 3,935 | 4,015 | 4,015 | +35 (+0.88%) | 84,500 |
26 Nov 2019 | JPY | 3,960 | 3,980 | 3,880 | 3,980 | 3,980 | +60 (+1.53%) | 53,800 |
25 Nov 2019 | JPY | 3,860 | 3,935 | 3,860 | 3,920 | 3,920 | +95 (+2.48%) | 58,600 |
22 Nov 2019 | JPY | 3,750 | 3,840 | 3,750 | 3,825 | 3,825 | +45 (+1.19%) | 34,700 |
21 Nov 2019 | JPY | 3,880 | 3,920 | 3,775 | 3,780 | 3,780 | -65 (-1.69%) | 71,500 |
20 Nov 2019 | JPY | 3,715 | 3,875 | 3,715 | 3,845 | 3,845 | +135 (+3.64%) | 76,000 |
19 Nov 2019 | JPY | 3,655 | 3,710 | 3,655 | 3,710 | 3,710 | +55 (+1.50%) | 20,200 |
18 Nov 2019 | JPY | 3,645 | 3,690 | 3,630 | 3,655 | 3,655 | 0.0 (0.0%) | 24,200 |
15 Nov 2019 | JPY | 3,695 | 3,695 | 3,650 | 3,655 | 3,655 | +5 (+0.14%) | 13,300 |
14 Nov 2019 | JPY | 3,700 | 3,735 | 3,650 | 3,650 | 3,650 | -25 (-0.68%) | 29,500 |
13 Nov 2019 | JPY | 3,710 | 3,710 | 3,650 | 3,675 | 3,675 | -35 (-0.94%) | 28,100 |
12 Nov 2019 | JPY | 3,655 | 3,735 | 3,655 | 3,710 | 3,710 | +50 (+1.37%) | 20,900 |
11 Nov 2019 | JPY | 3,720 | 3,750 | 3,660 | 3,660 | 3,660 | -35 (-0.95%) | 34,400 |
8 Nov 2019 | JPY | 3,725 | 3,725 | 3,680 | 3,695 | 3,695 | +10 (+0.27%) | 14,200 |
7 Nov 2019 | JPY | 3,700 | 3,740 | 3,675 | 3,685 | 3,685 | -15 (-0.41%) | 24,200 |
6 Nov 2019 | JPY | 3,755 | 3,765 | 3,650 | 3,700 | 3,700 | -55 (-1.46%) | 45,700 |
5 Nov 2019 | JPY | 3,785 | 3,850 | 3,745 | 3,755 | 3,755 | +15 (+0.40%) | 34,400 |
1 Nov 2019 | JPY | 3,735 | 3,790 | 3,690 | 3,740 | 3,740 | +5 (+0.13%) | 28,500 |
31 Oct 2019 | JPY | 3,720 | 3,750 | 3,680 | 3,735 | 3,735 | +35 (+0.95%) | 18,700 |