Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2018 | JPY | 1,150.5 | 1,161.5 | 1,141 | 1,144 | 1,144 | 0.0 (0.0%) | 3,659,200 |
18 Dec 2018 | JPY | 1,140 | 1,159.5 | 1,138 | 1,144 | 1,144 | -20 (-1.72%) | 3,908,100 |
17 Dec 2018 | JPY | 1,150.5 | 1,172.5 | 1,148.5 | 1,164 | 1,164 | +19 (+1.66%) | 3,742,000 |
14 Dec 2018 | JPY | 1,156.5 | 1,172.5 | 1,137 | 1,145 | 1,145 | -21.5 (-1.84%) | 4,637,900 |
13 Dec 2018 | JPY | 1,156.5 | 1,172 | 1,148 | 1,166.5 | 1,166.5 | +21.5 (+1.88%) | 3,448,400 |
12 Dec 2018 | JPY | 1,135.5 | 1,153.5 | 1,133 | 1,145 | 1,145 | +23 (+2.05%) | 3,458,700 |
11 Dec 2018 | JPY | 1,147.5 | 1,150 | 1,118 | 1,122 | 1,122 | -23.5 (-2.05%) | 3,360,200 |
10 Dec 2018 | JPY | 1,159.5 | 1,160 | 1,129 | 1,145.5 | 1,145.5 | -36.5 (-3.09%) | 4,011,300 |
7 Dec 2018 | JPY | 1,180 | 1,194.5 | 1,173.5 | 1,182 | 1,182 | +2.5 (+0.21%) | 4,598,700 |
6 Dec 2018 | JPY | 1,207.5 | 1,215 | 1,166.5 | 1,179.5 | 1,179.5 | -45.5 (-3.71%) | 5,153,500 |
5 Dec 2018 | JPY | 1,199.5 | 1,227 | 1,196 | 1,225 | 1,225 | +9 (+0.74%) | 4,487,700 |
4 Dec 2018 | JPY | 1,259 | 1,259 | 1,216 | 1,216 | 1,216 | -41.5 (-3.30%) | 4,544,600 |
3 Dec 2018 | JPY | 1,266.5 | 1,269 | 1,253.5 | 1,257.5 | 1,257.5 | +14.5 (+1.17%) | 3,059,300 |
30 Nov 2018 | JPY | 1,247 | 1,251 | 1,241 | 1,243 | 1,243 | +1 (+0.08%) | 4,540,600 |
29 Nov 2018 | JPY | 1,241.5 | 1,251 | 1,235 | 1,242 | 1,242 | +21 (+1.72%) | 3,808,700 |
28 Nov 2018 | JPY | 1,225 | 1,229 | 1,207 | 1,221 | 1,221 | -5.5 (-0.45%) | 4,536,600 |
27 Nov 2018 | JPY | 1,209 | 1,231.5 | 1,208.5 | 1,226.5 | 1,226.5 | +27 (+2.25%) | 4,201,600 |
26 Nov 2018 | JPY | 1,200 | 1,207.5 | 1,185.5 | 1,199.5 | 1,199.5 | -15 (-1.24%) | 3,843,200 |
23 Nov 2018 | JPY | 1,214.5 | 1,214.5 | 1,214.5 | 1,214.5 | 1,214.5 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,209.5 | 1,216.5 | 1,200 | 1,214.5 | 1,214.5 | +3 (+0.25%) | 2,634,500 |
21 Nov 2018 | JPY | 1,190 | 1,214.5 | 1,188 | 1,211.5 | 1,211.5 | +2.5 (+0.21%) | 3,529,200 |
20 Nov 2018 | JPY | 1,200 | 1,210 | 1,190 | 1,209 | 1,209 | -6 (-0.49%) | 3,890,900 |
19 Nov 2018 | JPY | 1,221 | 1,233.5 | 1,208 | 1,215 | 1,215 | -10.5 (-0.86%) | 3,879,600 |
16 Nov 2018 | JPY | 1,230.5 | 1,240.5 | 1,218.5 | 1,225.5 | 1,225.5 | +7 (+0.57%) | 4,827,700 |
15 Nov 2018 | JPY | 1,228.5 | 1,233.5 | 1,208.5 | 1,218.5 | 1,218.5 | -11.5 (-0.93%) | 3,581,500 |
14 Nov 2018 | JPY | 1,201 | 1,231.5 | 1,200 | 1,230 | 1,230 | +41 (+3.45%) | 6,098,100 |
13 Nov 2018 | JPY | 1,218.5 | 1,219.5 | 1,178.5 | 1,189 | 1,189 | -54 (-4.34%) | 5,783,500 |
12 Nov 2018 | JPY | 1,229 | 1,248 | 1,221 | 1,243 | 1,243 | +10.5 (+0.85%) | 3,119,900 |
9 Nov 2018 | JPY | 1,239 | 1,240.5 | 1,226.5 | 1,232.5 | 1,232.5 | -7 (-0.56%) | 6,065,300 |
8 Nov 2018 | JPY | 1,250 | 1,252 | 1,236.5 | 1,239.5 | 1,239.5 | +6 (+0.49%) | 4,893,900 |