Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 4,495 | 4,495 | 4,135 | 4,165 | 4,165 | -440 (-9.55%) | 125,400 |
7 Dec 2018 | JPY | 5,090 | 5,090 | 4,545 | 4,605 | 4,605 | -445 (-8.81%) | 144,100 |
6 Dec 2018 | JPY | 5,140 | 5,140 | 4,930 | 5,050 | 5,050 | -70 (-1.37%) | 68,500 |
5 Dec 2018 | JPY | 5,000 | 5,210 | 4,995 | 5,120 | 5,120 | -70 (-1.35%) | 40,700 |
4 Dec 2018 | JPY | 5,350 | 5,360 | 5,130 | 5,190 | 5,190 | -190 (-3.53%) | 55,100 |
3 Dec 2018 | JPY | 5,120 | 5,400 | 5,110 | 5,380 | 5,380 | +340 (+6.75%) | 102,100 |
30 Nov 2018 | JPY | 5,130 | 5,130 | 4,975 | 5,040 | 5,040 | -40 (-0.79%) | 57,200 |
29 Nov 2018 | JPY | 5,140 | 5,240 | 5,040 | 5,080 | 5,080 | -50 (-0.97%) | 49,100 |
28 Nov 2018 | JPY | 4,925 | 5,140 | 4,895 | 5,130 | 5,130 | +205 (+4.16%) | 46,000 |
27 Nov 2018 | JPY | 4,880 | 4,955 | 4,790 | 4,925 | 4,925 | +130 (+2.71%) | 42,800 |
26 Nov 2018 | JPY | 4,810 | 4,925 | 4,775 | 4,795 | 4,795 | -20 (-0.42%) | 34,200 |
23 Nov 2018 | JPY | 4,815 | 4,815 | 4,815 | 4,815 | 4,815 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 4,730 | 4,825 | 4,620 | 4,815 | 4,815 | +130 (+2.77%) | 63,600 |
21 Nov 2018 | JPY | 4,495 | 4,700 | 4,430 | 4,685 | 4,685 | +120 (+2.63%) | 109,400 |
20 Nov 2018 | JPY | 4,755 | 4,765 | 4,535 | 4,565 | 4,565 | -265 (-5.49%) | 64,500 |
19 Nov 2018 | JPY | 4,900 | 4,960 | 4,780 | 4,830 | 4,830 | -15 (-0.31%) | 39,300 |
16 Nov 2018 | JPY | 5,190 | 5,190 | 4,810 | 4,845 | 4,845 | -275 (-5.37%) | 80,400 |
15 Nov 2018 | JPY | 5,180 | 5,250 | 5,020 | 5,120 | 5,120 | -60 (-1.16%) | 77,300 |
14 Nov 2018 | JPY | 5,240 | 5,390 | 5,110 | 5,180 | 5,180 | +495 (+10.57%) | 271,700 |
13 Nov 2018 | JPY | 4,685 | 4,795 | 4,605 | 4,685 | 4,685 | -130 (-2.70%) | 68,800 |
12 Nov 2018 | JPY | 4,850 | 4,930 | 4,760 | 4,815 | 4,815 | +35 (+0.73%) | 39,600 |
9 Nov 2018 | JPY | 4,785 | 4,890 | 4,715 | 4,780 | 4,780 | -40 (-0.83%) | 48,800 |
8 Nov 2018 | JPY | 4,900 | 4,930 | 4,815 | 4,820 | 4,820 | +20 (+0.42%) | 41,300 |
7 Nov 2018 | JPY | 4,660 | 4,890 | 4,630 | 4,800 | 4,800 | +140 (+3.00%) | 72,500 |
6 Nov 2018 | JPY | 4,720 | 4,730 | 4,520 | 4,660 | 4,660 | -75 (-1.58%) | 33,300 |
5 Nov 2018 | JPY | 4,725 | 4,845 | 4,600 | 4,735 | 4,735 | -50 (-1.04%) | 53,900 |
2 Nov 2018 | JPY | 4,600 | 4,830 | 4,530 | 4,785 | 4,785 | +215 (+4.70%) | 115,700 |
1 Nov 2018 | JPY | 4,335 | 4,595 | 4,235 | 4,570 | 4,570 | +25 (+0.55%) | 78,200 |
31 Oct 2018 | JPY | 4,485 | 4,560 | 4,300 | 4,545 | 4,545 | +340 (+8.09%) | 101,500 |
30 Oct 2018 | JPY | 3,820 | 4,215 | 3,745 | 4,205 | 4,205 | +455 (+12.13%) | 120,100 |