Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 4,300 | 4,415 | 4,250 | 4,365 | 4,365 | +35 (+0.81%) | 158,700 |
11 Dec 2019 | JPY | 4,465 | 4,465 | 4,320 | 4,330 | 4,330 | -155 (-3.46%) | 104,400 |
10 Dec 2019 | JPY | 4,470 | 4,530 | 4,450 | 4,485 | 4,485 | +60 (+1.36%) | 86,000 |
9 Dec 2019 | JPY | 4,350 | 4,470 | 4,290 | 4,425 | 4,425 | +125 (+2.91%) | 132,000 |
6 Dec 2019 | JPY | 4,470 | 4,470 | 4,230 | 4,300 | 4,300 | -180 (-4.02%) | 246,500 |
5 Dec 2019 | JPY | 4,580 | 4,590 | 4,475 | 4,480 | 4,480 | -95 (-2.08%) | 125,800 |
4 Dec 2019 | JPY | 4,595 | 4,625 | 4,565 | 4,575 | 4,575 | -65 (-1.40%) | 86,200 |
3 Dec 2019 | JPY | 4,645 | 4,715 | 4,620 | 4,640 | 4,640 | -45 (-0.96%) | 88,800 |
2 Dec 2019 | JPY | 4,765 | 4,790 | 4,680 | 4,685 | 4,685 | -95 (-1.99%) | 119,800 |
29 Nov 2019 | JPY | 4,835 | 4,855 | 4,725 | 4,780 | 4,780 | -90 (-1.85%) | 122,300 |
28 Nov 2019 | JPY | 4,845 | 4,895 | 4,800 | 4,870 | 4,870 | +25 (+0.52%) | 90,400 |
27 Nov 2019 | JPY | 4,810 | 4,890 | 4,775 | 4,845 | 4,845 | -10 (-0.21%) | 120,100 |
26 Nov 2019 | JPY | 4,850 | 4,860 | 4,785 | 4,855 | 4,855 | +10 (+0.21%) | 129,900 |
25 Nov 2019 | JPY | 4,935 | 4,950 | 4,810 | 4,845 | 4,845 | -45 (-0.92%) | 146,400 |
22 Nov 2019 | JPY | 4,800 | 4,890 | 4,765 | 4,890 | 4,890 | +90 (+1.88%) | 127,300 |
21 Nov 2019 | JPY | 4,730 | 4,805 | 4,675 | 4,800 | 4,800 | +65 (+1.37%) | 98,900 |
20 Nov 2019 | JPY | 4,650 | 4,750 | 4,650 | 4,735 | 4,735 | +55 (+1.18%) | 102,000 |
19 Nov 2019 | JPY | 4,710 | 4,735 | 4,615 | 4,680 | 4,680 | -40 (-0.85%) | 103,300 |
18 Nov 2019 | JPY | 4,765 | 4,795 | 4,720 | 4,720 | 4,720 | -40 (-0.84%) | 55,900 |
15 Nov 2019 | JPY | 4,685 | 4,760 | 4,675 | 4,760 | 4,760 | +75 (+1.60%) | 92,500 |
14 Nov 2019 | JPY | 4,650 | 4,710 | 4,640 | 4,685 | 4,685 | +30 (+0.64%) | 118,600 |
13 Nov 2019 | JPY | 4,640 | 4,675 | 4,595 | 4,655 | 4,655 | +15 (+0.32%) | 95,800 |
12 Nov 2019 | JPY | 4,715 | 4,715 | 4,625 | 4,640 | 4,640 | -40 (-0.85%) | 97,800 |
11 Nov 2019 | JPY | 4,635 | 4,720 | 4,635 | 4,680 | 4,680 | +10 (+0.21%) | 113,100 |
8 Nov 2019 | JPY | 4,665 | 4,730 | 4,655 | 4,670 | 4,670 | +10 (+0.21%) | 160,700 |
7 Nov 2019 | JPY | 4,670 | 4,710 | 4,630 | 4,660 | 4,660 | -10 (-0.21%) | 98,200 |
6 Nov 2019 | JPY | 4,805 | 4,815 | 4,605 | 4,670 | 4,670 | -175 (-3.61%) | 317,700 |
5 Nov 2019 | JPY | 4,845 | 4,875 | 4,755 | 4,845 | 4,845 | +90 (+1.89%) | 123,600 |
1 Nov 2019 | JPY | 4,760 | 4,810 | 4,735 | 4,755 | 4,755 | 0.0 (0.0%) | 77,500 |
31 Oct 2019 | JPY | 4,710 | 4,800 | 4,705 | 4,755 | 4,755 | +35 (+0.74%) | 137,000 |