Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 3,550 | 3,675 | 3,550 | 3,625 | 3,625 | +80 (+2.26%) | 76,000 |
5 Dec 2019 | JPY | 3,570 | 3,600 | 3,505 | 3,545 | 3,545 | +5 (+0.14%) | 97,200 |
4 Dec 2019 | JPY | 3,525 | 3,555 | 3,460 | 3,540 | 3,540 | -120 (-3.28%) | 208,700 |
3 Dec 2019 | JPY | 3,615 | 3,675 | 3,595 | 3,660 | 3,660 | -55 (-1.48%) | 101,100 |
2 Dec 2019 | JPY | 3,720 | 3,755 | 3,680 | 3,715 | 3,715 | -5 (-0.13%) | 65,900 |
29 Nov 2019 | JPY | 3,640 | 3,730 | 3,640 | 3,720 | 3,720 | +60 (+1.64%) | 65,700 |
28 Nov 2019 | JPY | 3,730 | 3,730 | 3,635 | 3,660 | 3,660 | -115 (-3.05%) | 105,700 |
27 Nov 2019 | JPY | 3,810 | 3,850 | 3,725 | 3,775 | 3,775 | +5 (+0.13%) | 59,500 |
26 Nov 2019 | JPY | 3,840 | 3,860 | 3,750 | 3,770 | 3,770 | +30 (+0.80%) | 114,100 |
25 Nov 2019 | JPY | 3,685 | 3,760 | 3,670 | 3,740 | 3,740 | +80 (+2.19%) | 76,900 |
22 Nov 2019 | JPY | 3,535 | 3,710 | 3,520 | 3,660 | 3,660 | +85 (+2.38%) | 128,100 |
21 Nov 2019 | JPY | 3,710 | 3,710 | 3,470 | 3,575 | 3,575 | -170 (-4.54%) | 253,100 |
20 Nov 2019 | JPY | 3,870 | 3,870 | 3,730 | 3,745 | 3,745 | -115 (-2.98%) | 127,100 |
19 Nov 2019 | JPY | 4,055 | 4,060 | 3,820 | 3,860 | 3,860 | -125 (-3.14%) | 129,400 |
18 Nov 2019 | JPY | 4,030 | 4,115 | 3,970 | 3,985 | 3,985 | +25 (+0.63%) | 116,600 |
15 Nov 2019 | JPY | 4,025 | 4,060 | 3,960 | 3,960 | 3,960 | -235 (-5.60%) | 183,500 |
14 Nov 2019 | JPY | 4,095 | 4,265 | 3,960 | 4,195 | 4,195 | -110 (-2.56%) | 218,300 |
13 Nov 2019 | JPY | 4,360 | 4,360 | 4,135 | 4,305 | 4,305 | -65 (-1.49%) | 99,700 |
12 Nov 2019 | JPY | 4,300 | 4,370 | 4,230 | 4,370 | 4,370 | +100 (+2.34%) | 48,900 |
11 Nov 2019 | JPY | 4,280 | 4,355 | 4,250 | 4,270 | 4,270 | -75 (-1.73%) | 79,600 |
8 Nov 2019 | JPY | 4,500 | 4,530 | 4,300 | 4,345 | 4,345 | -170 (-3.77%) | 119,400 |
7 Nov 2019 | JPY | 4,535 | 4,550 | 4,475 | 4,515 | 4,515 | 0.0 (0.0%) | 53,300 |
6 Nov 2019 | JPY | 4,465 | 4,525 | 4,435 | 4,515 | 4,515 | -15 (-0.33%) | 50,000 |
5 Nov 2019 | JPY | 4,620 | 4,620 | 4,510 | 4,530 | 4,530 | +35 (+0.78%) | 74,600 |
1 Nov 2019 | JPY | 4,415 | 4,535 | 4,380 | 4,495 | 4,495 | +20 (+0.45%) | 45,500 |
31 Oct 2019 | JPY | 4,655 | 4,655 | 4,415 | 4,475 | 4,475 | -110 (-2.40%) | 88,300 |
30 Oct 2019 | JPY | 4,545 | 4,585 | 4,410 | 4,585 | 4,585 | +110 (+2.46%) | 147,000 |
29 Oct 2019 | JPY | 4,630 | 4,700 | 4,460 | 4,475 | 4,475 | -85 (-1.86%) | 134,700 |
28 Oct 2019 | JPY | 4,485 | 4,615 | 4,430 | 4,560 | 4,560 | +195 (+4.47%) | 160,700 |
25 Oct 2019 | JPY | 4,265 | 4,380 | 4,235 | 4,365 | 4,365 | +170 (+4.05%) | 143,800 |