Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | JPY | 3,405 | 3,760 | 3,385 | 3,740 | 3,740 | +160 (+4.47%) | 61,000 |
17 Dec 2018 | JPY | 3,660 | 3,660 | 3,470 | 3,580 | 3,580 | -120 (-3.24%) | 21,100 |
14 Dec 2018 | JPY | 3,860 | 3,900 | 3,700 | 3,700 | 3,700 | -150 (-3.90%) | 21,500 |
13 Dec 2018 | JPY | 3,775 | 3,880 | 3,760 | 3,850 | 3,850 | +120 (+3.22%) | 13,000 |
12 Dec 2018 | JPY | 3,530 | 3,750 | 3,520 | 3,730 | 3,730 | +235 (+6.72%) | 19,800 |
11 Dec 2018 | JPY | 3,685 | 3,685 | 3,475 | 3,495 | 3,495 | -190 (-5.16%) | 25,600 |
10 Dec 2018 | JPY | 3,800 | 3,850 | 3,650 | 3,685 | 3,685 | -215 (-5.51%) | 41,600 |
7 Dec 2018 | JPY | 4,080 | 4,100 | 3,895 | 3,900 | 3,900 | -110 (-2.74%) | 25,700 |
6 Dec 2018 | JPY | 4,090 | 4,160 | 3,920 | 4,010 | 4,010 | -95 (-2.31%) | 30,900 |
5 Dec 2018 | JPY | 4,125 | 4,220 | 4,085 | 4,105 | 4,105 | -160 (-3.75%) | 19,200 |
4 Dec 2018 | JPY | 4,295 | 4,380 | 4,225 | 4,265 | 4,265 | -25 (-0.58%) | 17,500 |
3 Dec 2018 | JPY | 4,360 | 4,435 | 4,290 | 4,290 | 4,290 | -10 (-0.23%) | 16,900 |
30 Nov 2018 | JPY | 4,290 | 4,400 | 4,265 | 4,300 | 4,300 | -35 (-0.81%) | 8,600 |
29 Nov 2018 | JPY | 4,500 | 4,590 | 4,335 | 4,335 | 4,335 | -75 (-1.70%) | 14,000 |
28 Nov 2018 | JPY | 4,300 | 4,505 | 4,265 | 4,410 | 4,410 | +140 (+3.28%) | 31,800 |
27 Nov 2018 | JPY | 4,265 | 4,365 | 4,250 | 4,270 | 4,270 | -35 (-0.81%) | 8,700 |
26 Nov 2018 | JPY | 4,370 | 4,370 | 4,210 | 4,305 | 4,305 | -65 (-1.49%) | 11,300 |
23 Nov 2018 | JPY | 4,370 | 4,370 | 4,370 | 4,370 | 4,370 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 4,400 | 4,435 | 4,350 | 4,370 | 4,370 | -30 (-0.68%) | 6,900 |
21 Nov 2018 | JPY | 4,300 | 4,450 | 4,270 | 4,400 | 4,400 | -5 (-0.11%) | 10,600 |
20 Nov 2018 | JPY | 4,495 | 4,500 | 4,400 | 4,405 | 4,405 | -160 (-3.50%) | 7,300 |
19 Nov 2018 | JPY | 4,495 | 4,700 | 4,335 | 4,565 | 4,565 | +45 (+1.00%) | 20,400 |
16 Nov 2018 | JPY | 4,585 | 4,650 | 4,505 | 4,520 | 4,520 | +5 (+0.11%) | 25,900 |
15 Nov 2018 | JPY | 4,200 | 4,540 | 4,200 | 4,515 | 4,515 | +290 (+6.86%) | 21,000 |
14 Nov 2018 | JPY | 4,245 | 4,325 | 4,165 | 4,225 | 4,225 | -20 (-0.47%) | 19,100 |
13 Nov 2018 | JPY | 4,170 | 4,300 | 4,150 | 4,245 | 4,245 | -85 (-1.96%) | 16,300 |
12 Nov 2018 | JPY | 4,480 | 4,500 | 4,310 | 4,330 | 4,330 | -175 (-3.88%) | 14,100 |
9 Nov 2018 | JPY | 4,610 | 4,690 | 4,470 | 4,505 | 4,505 | -150 (-3.22%) | 16,500 |
8 Nov 2018 | JPY | 4,670 | 4,750 | 4,640 | 4,655 | 4,655 | +85 (+1.86%) | 17,200 |
7 Nov 2018 | JPY | 4,535 | 4,670 | 4,515 | 4,570 | 4,570 | +105 (+2.35%) | 20,300 |