Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 2,165 | 2,181 | 2,159 | 2,167 | 2,167 | +2 (+0.09%) | 32,100 |
18 Dec 2019 | JPY | 2,196 | 2,196 | 2,150 | 2,165 | 2,165 | -30 (-1.37%) | 36,000 |
17 Dec 2019 | JPY | 2,142 | 2,198 | 2,140 | 2,195 | 2,195 | +62 (+2.91%) | 58,100 |
16 Dec 2019 | JPY | 2,094 | 2,160 | 2,090 | 2,133 | 2,133 | +39 (+1.86%) | 48,400 |
13 Dec 2019 | JPY | 2,100 | 2,120 | 2,035 | 2,094 | 2,094 | +21 (+1.01%) | 77,800 |
12 Dec 2019 | JPY | 2,075 | 2,088 | 2,058 | 2,073 | 2,073 | +15 (+0.73%) | 44,900 |
11 Dec 2019 | JPY | 2,076 | 2,083 | 2,058 | 2,058 | 2,058 | -14 (-0.68%) | 23,200 |
10 Dec 2019 | JPY | 2,070 | 2,090 | 2,050 | 2,072 | 2,072 | +11 (+0.53%) | 61,000 |
9 Dec 2019 | JPY | 2,051 | 2,085 | 2,030 | 2,061 | 2,061 | +47 (+2.33%) | 66,200 |
6 Dec 2019 | JPY | 2,011 | 2,028 | 2,010 | 2,014 | 2,014 | +2 (+0.10%) | 19,100 |
5 Dec 2019 | JPY | 2,020 | 2,037 | 1,987 | 2,012 | 2,012 | -2 (-0.10%) | 37,700 |
4 Dec 2019 | JPY | 1,995 | 2,024 | 1,980 | 2,014 | 2,014 | +16 (+0.80%) | 24,000 |
3 Dec 2019 | JPY | 1,984 | 2,006 | 1,964 | 1,998 | 1,998 | +2 (+0.10%) | 37,400 |
2 Dec 2019 | JPY | 2,030 | 2,032 | 1,994 | 1,996 | 1,996 | -18 (-0.89%) | 25,500 |
29 Nov 2019 | JPY | 2,023 | 2,038 | 2,009 | 2,014 | 2,014 | -6 (-0.30%) | 24,800 |
28 Nov 2019 | JPY | 2,019 | 2,023 | 2,002 | 2,020 | 2,020 | +7 (+0.35%) | 15,300 |
27 Nov 2019 | JPY | 1,986 | 2,026 | 1,986 | 2,013 | 2,013 | +27 (+1.36%) | 35,400 |
26 Nov 2019 | JPY | 2,028 | 2,030 | 1,975 | 1,986 | 1,986 | -29 (-1.44%) | 24,800 |
25 Nov 2019 | JPY | 2,008 | 2,033 | 2,008 | 2,015 | 2,015 | +12 (+0.60%) | 17,300 |
22 Nov 2019 | JPY | 2,015 | 2,018 | 1,992 | 2,003 | 2,003 | -1 (-0.05%) | 17,700 |
21 Nov 2019 | JPY | 2,001 | 2,019 | 1,973 | 2,004 | 2,004 | -15 (-0.74%) | 18,600 |
20 Nov 2019 | JPY | 2,011 | 2,024 | 1,990 | 2,019 | 2,019 | -9 (-0.44%) | 47,600 |
19 Nov 2019 | JPY | 2,019 | 2,038 | 2,012 | 2,028 | 2,028 | -1 (-0.05%) | 15,000 |
18 Nov 2019 | JPY | 2,040 | 2,040 | 2,022 | 2,029 | 2,029 | -11 (-0.54%) | 21,600 |
15 Nov 2019 | JPY | 2,031 | 2,048 | 2,020 | 2,040 | 2,040 | 0.0 (0.0%) | 26,800 |
14 Nov 2019 | JPY | 2,065 | 2,080 | 2,022 | 2,040 | 2,040 | -32 (-1.54%) | 29,800 |
13 Nov 2019 | JPY | 2,069 | 2,081 | 2,005 | 2,072 | 2,072 | +3 (+0.14%) | 38,100 |
12 Nov 2019 | JPY | 2,048 | 2,146 | 2,036 | 2,069 | 2,069 | +50 (+2.48%) | 89,900 |
11 Nov 2019 | JPY | 1,972 | 2,044 | 1,972 | 2,019 | 2,019 | +47 (+2.38%) | 76,200 |
8 Nov 2019 | JPY | 1,963 | 1,982 | 1,954 | 1,972 | 1,972 | +17 (+0.87%) | 28,200 |