Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | JPY | 1,346 | 1,389 | 1,318 | 1,379 | 1,379 | -17 (-1.22%) | 13,655,900 |
17 Dec 2018 | JPY | 1,409 | 1,437 | 1,391 | 1,396 | 1,396 | +12 (+0.87%) | 8,703,400 |
14 Dec 2018 | JPY | 1,420 | 1,425 | 1,368 | 1,384 | 1,384 | -40 (-2.81%) | 10,364,000 |
13 Dec 2018 | JPY | 1,412 | 1,461 | 1,412 | 1,424 | 1,424 | +12 (+0.85%) | 9,122,900 |
12 Dec 2018 | JPY | 1,391 | 1,445 | 1,372 | 1,412 | 1,412 | +15 (+1.07%) | 12,302,200 |
11 Dec 2018 | JPY | 1,452 | 1,468 | 1,386 | 1,397 | 1,397 | -50 (-3.46%) | 12,898,400 |
10 Dec 2018 | JPY | 1,439 | 1,484 | 1,429 | 1,447 | 1,447 | -43 (-2.89%) | 9,889,300 |
7 Dec 2018 | JPY | 1,535 | 1,547 | 1,465 | 1,490 | 1,490 | -15 (-1.00%) | 11,611,400 |
6 Dec 2018 | JPY | 1,590 | 1,590 | 1,478 | 1,505 | 1,505 | -106 (-6.58%) | 17,836,400 |
5 Dec 2018 | JPY | 1,606 | 1,648 | 1,588 | 1,611 | 1,611 | -56 (-3.36%) | 15,289,600 |
4 Dec 2018 | JPY | 1,736 | 1,741 | 1,665 | 1,667 | 1,667 | -88 (-5.01%) | 14,483,300 |
3 Dec 2018 | JPY | 1,790 | 1,797 | 1,743 | 1,755 | 1,755 | +15 (+0.86%) | 11,463,600 |
30 Nov 2018 | JPY | 1,732 | 1,749 | 1,714 | 1,740 | 1,740 | +4 (+0.23%) | 8,547,300 |
29 Nov 2018 | JPY | 1,750 | 1,762 | 1,713 | 1,736 | 1,736 | +35 (+2.06%) | 12,523,800 |
28 Nov 2018 | JPY | 1,652 | 1,707 | 1,650 | 1,701 | 1,701 | +54 (+3.28%) | 13,109,000 |
27 Nov 2018 | JPY | 1,643 | 1,648 | 1,578 | 1,647 | 1,647 | +28 (+1.73%) | 12,470,800 |
26 Nov 2018 | JPY | 1,580 | 1,627 | 1,573 | 1,619 | 1,619 | +67 (+4.32%) | 10,225,000 |
23 Nov 2018 | JPY | 1,552 | 1,552 | 1,552 | 1,552 | 1,552 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,579 | 1,586 | 1,527 | 1,552 | 1,552 | -35 (-2.21%) | 8,994,900 |
21 Nov 2018 | JPY | 1,509 | 1,597 | 1,507 | 1,587 | 1,587 | +58 (+3.79%) | 11,098,400 |
20 Nov 2018 | JPY | 1,510 | 1,565 | 1,510 | 1,529 | 1,529 | -41 (-2.61%) | 9,403,900 |
19 Nov 2018 | JPY | 1,533 | 1,584 | 1,525 | 1,570 | 1,570 | +55 (+3.63%) | 10,302,200 |
16 Nov 2018 | JPY | 1,618 | 1,626 | 1,501 | 1,515 | 1,515 | -131 (-7.96%) | 15,294,700 |
15 Nov 2018 | JPY | 1,630 | 1,657 | 1,610 | 1,646 | 1,646 | +3 (+0.18%) | 10,252,800 |
14 Nov 2018 | JPY | 1,630 | 1,653 | 1,603 | 1,643 | 1,643 | +70 (+4.45%) | 11,124,800 |
13 Nov 2018 | JPY | 1,541 | 1,587 | 1,514 | 1,573 | 1,573 | -65 (-3.97%) | 12,532,600 |
12 Nov 2018 | JPY | 1,613 | 1,658 | 1,593 | 1,638 | 1,638 | -4 (-0.24%) | 7,802,300 |
9 Nov 2018 | JPY | 1,674 | 1,696 | 1,637 | 1,642 | 1,642 | -55 (-3.24%) | 12,707,800 |
8 Nov 2018 | JPY | 1,741 | 1,770 | 1,669 | 1,697 | 1,697 | +66 (+4.05%) | 21,325,800 |
7 Nov 2018 | JPY | 1,619 | 1,663 | 1,608 | 1,631 | 1,631 | +11 (+0.68%) | 11,807,200 |