Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | JPY | 1,552 | 1,552 | 1,541 | 1,541 | 1,541 | -19 (-1.22%) | 5,500 |
3 Dec 2019 | JPY | 1,577 | 1,577 | 1,560 | 1,560 | 1,560 | -1 (-0.06%) | 1,300 |
2 Dec 2019 | JPY | 1,551 | 1,570 | 1,551 | 1,561 | 1,561 | +10 (+0.64%) | 4,300 |
29 Nov 2019 | JPY | 1,570 | 1,570 | 1,551 | 1,551 | 1,551 | -36 (-2.27%) | 2,400 |
28 Nov 2019 | JPY | 1,565 | 1,587 | 1,560 | 1,587 | 1,587 | +10 (+0.63%) | 4,700 |
27 Nov 2019 | JPY | 1,563 | 1,577 | 1,555 | 1,577 | 1,577 | +14 (+0.90%) | 3,000 |
26 Nov 2019 | JPY | 1,579 | 1,590 | 1,554 | 1,563 | 1,563 | -7 (-0.45%) | 2,900 |
25 Nov 2019 | JPY | 1,559 | 1,578 | 1,550 | 1,570 | 1,570 | +11 (+0.71%) | 3,300 |
22 Nov 2019 | JPY | 1,531 | 1,559 | 1,531 | 1,559 | 1,559 | +24 (+1.56%) | 3,100 |
21 Nov 2019 | JPY | 1,562 | 1,562 | 1,526 | 1,535 | 1,535 | -49 (-3.09%) | 6,600 |
20 Nov 2019 | JPY | 1,590 | 1,592 | 1,560 | 1,584 | 1,584 | -1 (-0.06%) | 9,200 |
19 Nov 2019 | JPY | 1,553 | 1,585 | 1,553 | 1,585 | 1,585 | 0.0 (0.0%) | 4,000 |
18 Nov 2019 | JPY | 1,570 | 1,610 | 1,559 | 1,585 | 1,585 | +37 (+2.39%) | 9,200 |
15 Nov 2019 | JPY | 1,530 | 1,550 | 1,530 | 1,548 | 1,548 | +12 (+0.78%) | 2,500 |
14 Nov 2019 | JPY | 1,587 | 1,587 | 1,530 | 1,536 | 1,536 | -35 (-2.23%) | 11,600 |
13 Nov 2019 | JPY | 1,579 | 1,590 | 1,560 | 1,571 | 1,571 | -8 (-0.51%) | 5,200 |
12 Nov 2019 | JPY | 1,583 | 1,583 | 1,562 | 1,579 | 1,579 | -4 (-0.25%) | 7,300 |
11 Nov 2019 | JPY | 1,580 | 1,583 | 1,568 | 1,583 | 1,583 | +3 (+0.19%) | 1,300 |
8 Nov 2019 | JPY | 1,611 | 1,611 | 1,580 | 1,580 | 1,580 | -35 (-2.17%) | 900 |
7 Nov 2019 | JPY | 1,615 | 1,617 | 1,583 | 1,615 | 1,615 | -4 (-0.25%) | 3,800 |
6 Nov 2019 | JPY | 1,635 | 1,639 | 1,616 | 1,619 | 1,619 | -16 (-0.98%) | 700 |
5 Nov 2019 | JPY | 1,628 | 1,635 | 1,615 | 1,635 | 1,635 | +25 (+1.55%) | 3,100 |
1 Nov 2019 | JPY | 1,608 | 1,614 | 1,600 | 1,610 | 1,610 | +4 (+0.25%) | 2,500 |
31 Oct 2019 | JPY | 1,581 | 1,606 | 1,581 | 1,606 | 1,606 | +25 (+1.58%) | 2,500 |
30 Oct 2019 | JPY | 1,575 | 1,590 | 1,575 | 1,581 | 1,581 | +6 (+0.38%) | 1,400 |
29 Oct 2019 | JPY | 1,578 | 1,578 | 1,565 | 1,575 | 1,575 | +4 (+0.25%) | 2,300 |
28 Oct 2019 | JPY | 1,580 | 1,580 | 1,571 | 1,571 | 1,571 | -9 (-0.57%) | 500 |
25 Oct 2019 | JPY | 1,582 | 1,585 | 1,570 | 1,580 | 1,580 | -18 (-1.13%) | 1,800 |
24 Oct 2019 | JPY | 1,550 | 1,600 | 1,550 | 1,598 | 1,598 | +52 (+3.36%) | 3,900 |
23 Oct 2019 | JPY | 1,553 | 1,553 | 1,546 | 1,546 | 1,546 | -19 (-1.21%) | 800 |