Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | JPY | 4,645 | 4,645 | 4,415 | 4,490 | 4,490 | -130 (-2.81%) | 70,900 |
13 Dec 2018 | JPY | 4,560 | 4,675 | 4,440 | 4,620 | 4,620 | +100 (+2.21%) | 79,700 |
12 Dec 2018 | JPY | 4,490 | 4,540 | 4,250 | 4,520 | 4,520 | +145 (+3.31%) | 89,300 |
11 Dec 2018 | JPY | 4,420 | 4,490 | 4,260 | 4,375 | 4,375 | +95 (+2.22%) | 76,500 |
10 Dec 2018 | JPY | 4,505 | 4,570 | 4,280 | 4,280 | 4,280 | -340 (-7.36%) | 112,500 |
7 Dec 2018 | JPY | 4,200 | 4,680 | 4,185 | 4,620 | 4,620 | +560 (+13.79%) | 328,100 |
6 Dec 2018 | JPY | 4,360 | 4,360 | 4,025 | 4,060 | 4,060 | -275 (-6.34%) | 81,100 |
5 Dec 2018 | JPY | 4,215 | 4,380 | 4,180 | 4,335 | 4,335 | -15 (-0.34%) | 77,900 |
4 Dec 2018 | JPY | 4,380 | 4,545 | 4,310 | 4,350 | 4,350 | +10 (+0.23%) | 138,900 |
3 Dec 2018 | JPY | 4,140 | 4,360 | 4,140 | 4,340 | 4,340 | +310 (+7.69%) | 106,700 |
30 Nov 2018 | JPY | 4,000 | 4,065 | 3,890 | 4,030 | 4,030 | +45 (+1.13%) | 58,400 |
29 Nov 2018 | JPY | 4,030 | 4,115 | 3,965 | 3,985 | 3,985 | +25 (+0.63%) | 79,300 |
28 Nov 2018 | JPY | 3,810 | 3,975 | 3,800 | 3,960 | 3,960 | +180 (+4.76%) | 49,900 |
27 Nov 2018 | JPY | 3,880 | 4,025 | 3,770 | 3,780 | 3,780 | -50 (-1.31%) | 94,500 |
26 Nov 2018 | JPY | 3,735 | 3,890 | 3,735 | 3,830 | 3,830 | +75 (+2.00%) | 39,500 |
23 Nov 2018 | JPY | 3,755 | 3,755 | 3,755 | 3,755 | 3,755 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 3,615 | 3,785 | 3,615 | 3,755 | 3,755 | +100 (+2.74%) | 38,900 |
21 Nov 2018 | JPY | 3,535 | 3,775 | 3,535 | 3,655 | 3,655 | +50 (+1.39%) | 53,900 |
20 Nov 2018 | JPY | 3,745 | 3,750 | 3,585 | 3,605 | 3,605 | -170 (-4.50%) | 38,400 |
19 Nov 2018 | JPY | 3,550 | 3,830 | 3,550 | 3,775 | 3,775 | +165 (+4.57%) | 48,700 |
16 Nov 2018 | JPY | 3,715 | 3,760 | 3,585 | 3,610 | 3,610 | -35 (-0.96%) | 44,200 |
15 Nov 2018 | JPY | 3,610 | 3,740 | 3,590 | 3,645 | 3,645 | +10 (+0.28%) | 35,000 |
14 Nov 2018 | JPY | 3,750 | 3,795 | 3,635 | 3,635 | 3,635 | -115 (-3.07%) | 26,900 |
13 Nov 2018 | JPY | 3,530 | 3,865 | 3,530 | 3,750 | 3,750 | +20 (+0.54%) | 82,000 |
12 Nov 2018 | JPY | 3,945 | 3,945 | 3,720 | 3,730 | 3,730 | -230 (-5.81%) | 58,800 |
9 Nov 2018 | JPY | 3,985 | 4,020 | 3,865 | 3,960 | 3,960 | -20 (-0.50%) | 41,500 |
8 Nov 2018 | JPY | 3,990 | 4,045 | 3,965 | 3,980 | 3,980 | +120 (+3.11%) | 44,400 |
7 Nov 2018 | JPY | 3,880 | 3,980 | 3,820 | 3,860 | 3,860 | -20 (-0.52%) | 62,500 |
6 Nov 2018 | JPY | 4,160 | 4,160 | 3,875 | 3,880 | 3,880 | -170 (-4.20%) | 49,000 |
5 Nov 2018 | JPY | 4,100 | 4,245 | 4,040 | 4,050 | 4,050 | -120 (-2.88%) | 43,300 |