Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | JPY | 1,274 | 1,285 | 1,268.5 | 1,284.5 | 1,284.5 | +26 (+2.07%) | 3,295,200 |
16 Dec 2019 | JPY | 1,267.5 | 1,272.5 | 1,255 | 1,258.5 | 1,258.5 | -13 (-1.02%) | 2,434,000 |
13 Dec 2019 | JPY | 1,280 | 1,283.5 | 1,269 | 1,271.5 | 1,271.5 | +29.5 (+2.38%) | 4,691,300 |
12 Dec 2019 | JPY | 1,255 | 1,256 | 1,240.5 | 1,242 | 1,242 | -5.5 (-0.44%) | 1,836,800 |
11 Dec 2019 | JPY | 1,253.5 | 1,255.5 | 1,243.5 | 1,247.5 | 1,247.5 | -4.5 (-0.36%) | 1,911,800 |
10 Dec 2019 | JPY | 1,263 | 1,268 | 1,252 | 1,252 | 1,252 | +1.5 (+0.12%) | 3,600,300 |
9 Dec 2019 | JPY | 1,237.5 | 1,255.5 | 1,235 | 1,250.5 | 1,250.5 | +29.5 (+2.42%) | 2,752,500 |
6 Dec 2019 | JPY | 1,244 | 1,247 | 1,215 | 1,221 | 1,221 | -23.5 (-1.89%) | 3,090,600 |
5 Dec 2019 | JPY | 1,241 | 1,249 | 1,235 | 1,244.5 | 1,244.5 | +14 (+1.14%) | 2,365,800 |
4 Dec 2019 | JPY | 1,214 | 1,230.5 | 1,209 | 1,230.5 | 1,230.5 | +3 (+0.24%) | 1,961,500 |
3 Dec 2019 | JPY | 1,200.5 | 1,230.5 | 1,196.5 | 1,227.5 | 1,227.5 | +3 (+0.24%) | 3,161,500 |
2 Dec 2019 | JPY | 1,231 | 1,232.5 | 1,220.5 | 1,224.5 | 1,224.5 | -5 (-0.41%) | 2,806,400 |
29 Nov 2019 | JPY | 1,238.5 | 1,244.5 | 1,225.5 | 1,229.5 | 1,229.5 | -15.5 (-1.24%) | 3,179,100 |
28 Nov 2019 | JPY | 1,240.5 | 1,250 | 1,231 | 1,245 | 1,245 | +3 (+0.24%) | 2,655,200 |
27 Nov 2019 | JPY | 1,263.5 | 1,265.5 | 1,239.5 | 1,242 | 1,242 | -20.5 (-1.62%) | 3,867,300 |
26 Nov 2019 | JPY | 1,280 | 1,282 | 1,252.5 | 1,262.5 | 1,262.5 | +21.5 (+1.73%) | 8,189,300 |
25 Nov 2019 | JPY | 1,232 | 1,249 | 1,232 | 1,241 | 1,241 | +31 (+2.56%) | 3,386,800 |
22 Nov 2019 | JPY | 1,200 | 1,223 | 1,199 | 1,210 | 1,210 | +25 (+2.11%) | 3,636,200 |
21 Nov 2019 | JPY | 1,182.5 | 1,193 | 1,165.5 | 1,185 | 1,185 | -12 (-1.00%) | 4,005,600 |
20 Nov 2019 | JPY | 1,192 | 1,204.5 | 1,190.5 | 1,197 | 1,197 | -4.5 (-0.37%) | 2,857,900 |
19 Nov 2019 | JPY | 1,200 | 1,209 | 1,199 | 1,201.5 | 1,201.5 | +1 (+0.08%) | 2,962,400 |
18 Nov 2019 | JPY | 1,213.5 | 1,221.5 | 1,195 | 1,200.5 | 1,200.5 | -23.5 (-1.92%) | 3,855,300 |
15 Nov 2019 | JPY | 1,220 | 1,232.5 | 1,213 | 1,224 | 1,224 | +2 (+0.16%) | 3,378,600 |
14 Nov 2019 | JPY | 1,239 | 1,240.5 | 1,218 | 1,222 | 1,222 | -25 (-2.00%) | 2,630,100 |
13 Nov 2019 | JPY | 1,263.5 | 1,265 | 1,244 | 1,247 | 1,247 | -19 (-1.50%) | 2,999,500 |
12 Nov 2019 | JPY | 1,269 | 1,275.5 | 1,249.5 | 1,266 | 1,266 | -6.5 (-0.51%) | 3,885,100 |
11 Nov 2019 | JPY | 1,274.5 | 1,277.5 | 1,257 | 1,272.5 | 1,272.5 | -1 (-0.08%) | 2,721,800 |
8 Nov 2019 | JPY | 1,291 | 1,295 | 1,264 | 1,273.5 | 1,273.5 | +1.5 (+0.12%) | 4,942,300 |
7 Nov 2019 | JPY | 1,236 | 1,274.5 | 1,223 | 1,272 | 1,272 | +28.5 (+2.29%) | 5,695,100 |
6 Nov 2019 | JPY | 1,253.5 | 1,257 | 1,223.5 | 1,243.5 | 1,243.5 | -10 (-0.80%) | 6,038,200 |