Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | JPY | 4,450 | 4,450 | 4,150 | 4,205 | 4,205 | -110 (-2.55%) | 51,200 |
13 Dec 2018 | JPY | 4,330 | 4,430 | 4,285 | 4,315 | 4,315 | -75 (-1.71%) | 30,100 |
12 Dec 2018 | JPY | 4,180 | 4,440 | 4,145 | 4,390 | 4,390 | +185 (+4.40%) | 52,600 |
11 Dec 2018 | JPY | 4,270 | 4,335 | 4,100 | 4,205 | 4,205 | -85 (-1.98%) | 49,900 |
10 Dec 2018 | JPY | 4,340 | 4,405 | 4,230 | 4,290 | 4,290 | -120 (-2.72%) | 40,700 |
7 Dec 2018 | JPY | 4,485 | 4,570 | 4,330 | 4,410 | 4,410 | +25 (+0.57%) | 33,300 |
6 Dec 2018 | JPY | 4,420 | 4,465 | 4,310 | 4,385 | 4,385 | -115 (-2.56%) | 30,300 |
5 Dec 2018 | JPY | 4,375 | 4,535 | 4,290 | 4,500 | 4,500 | -50 (-1.10%) | 92,000 |
4 Dec 2018 | JPY | 4,740 | 4,770 | 4,510 | 4,550 | 4,550 | -150 (-3.19%) | 81,400 |
3 Dec 2018 | JPY | 4,555 | 4,700 | 4,445 | 4,700 | 4,700 | +260 (+5.86%) | 131,800 |
30 Nov 2018 | JPY | 4,370 | 4,535 | 4,340 | 4,440 | 4,440 | +140 (+3.26%) | 91,300 |
29 Nov 2018 | JPY | 4,370 | 4,510 | 4,255 | 4,300 | 4,300 | +50 (+1.18%) | 171,000 |
28 Nov 2018 | JPY | 4,020 | 4,250 | 4,000 | 4,250 | 4,250 | +275 (+6.92%) | 138,600 |
27 Nov 2018 | JPY | 4,000 | 4,035 | 3,945 | 3,975 | 3,975 | +25 (+0.63%) | 53,300 |
26 Nov 2018 | JPY | 3,830 | 4,030 | 3,745 | 3,950 | 3,950 | +180 (+4.77%) | 58,400 |
23 Nov 2018 | JPY | 3,770 | 3,770 | 3,770 | 3,770 | 3,770 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 3,805 | 3,810 | 3,660 | 3,770 | 3,770 | +5 (+0.13%) | 39,100 |
21 Nov 2018 | JPY | 3,745 | 3,825 | 3,725 | 3,765 | 3,765 | -80 (-2.08%) | 55,800 |
20 Nov 2018 | JPY | 3,935 | 4,045 | 3,835 | 3,845 | 3,845 | -155 (-3.88%) | 83,500 |
19 Nov 2018 | JPY | 4,060 | 4,100 | 3,945 | 4,000 | 4,000 | -70 (-1.72%) | 59,200 |
16 Nov 2018 | JPY | 4,080 | 4,155 | 3,970 | 4,070 | 4,070 | +70 (+1.75%) | 55,800 |
15 Nov 2018 | JPY | 3,860 | 4,050 | 3,860 | 4,000 | 4,000 | +100 (+2.56%) | 41,300 |
14 Nov 2018 | JPY | 3,900 | 3,970 | 3,855 | 3,900 | 3,900 | +5 (+0.13%) | 26,800 |
13 Nov 2018 | JPY | 3,870 | 3,995 | 3,775 | 3,895 | 3,895 | -20 (-0.51%) | 87,200 |
12 Nov 2018 | JPY | 3,930 | 4,050 | 3,890 | 3,915 | 3,915 | -15 (-0.38%) | 77,700 |
9 Nov 2018 | JPY | 4,080 | 4,105 | 3,915 | 3,930 | 3,930 | -150 (-3.68%) | 68,300 |
8 Nov 2018 | JPY | 3,830 | 4,130 | 3,800 | 4,080 | 4,080 | +320 (+8.51%) | 108,000 |
7 Nov 2018 | JPY | 3,705 | 3,830 | 3,705 | 3,760 | 3,760 | +70 (+1.90%) | 45,900 |
6 Nov 2018 | JPY | 3,705 | 3,750 | 3,660 | 3,690 | 3,690 | +65 (+1.79%) | 28,400 |
5 Nov 2018 | JPY | 3,745 | 3,760 | 3,565 | 3,625 | 3,625 | -135 (-3.59%) | 42,000 |