Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,600 | 1,737.5 | 1,600 | 1,727.5 | 1,727.5 | +127.5 (+7.97%) | 30,600 |
18 Dec 2019 | JPY | 1,625 | 1,625 | 1,567.5 | 1,600 | 1,600 | -25 (-1.54%) | 9,800 |
17 Dec 2019 | JPY | 1,562.5 | 1,640 | 1,555 | 1,625 | 1,625 | +65 (+4.17%) | 17,600 |
16 Dec 2019 | JPY | 1,605 | 1,642.5 | 1,550 | 1,560 | 1,560 | -37.5 (-2.35%) | 15,600 |
13 Dec 2019 | JPY | 1,700 | 1,705 | 1,550 | 1,597.5 | 1,597.5 | -110 (-6.44%) | 53,800 |
12 Dec 2019 | JPY | 1,695 | 1,740 | 1,695 | 1,707.5 | 1,707.5 | +7.5 (+0.44%) | 9,000 |
11 Dec 2019 | JPY | 1,715 | 1,737.5 | 1,677.5 | 1,700 | 1,700 | -45 (-2.58%) | 23,000 |
10 Dec 2019 | JPY | 1,700 | 1,792.5 | 1,682.5 | 1,745 | 1,745 | +32.5 (+1.90%) | 24,400 |
9 Dec 2019 | JPY | 1,725 | 1,725 | 1,630 | 1,712.5 | 1,712.5 | -12.5 (-0.72%) | 52,400 |
6 Dec 2019 | JPY | 1,712.5 | 1,825 | 1,680 | 1,725 | 1,725 | +12.5 (+0.73%) | 53,400 |
5 Dec 2019 | JPY | 1,852.5 | 1,895 | 1,690 | 1,712.5 | 1,712.5 | -137.5 (-7.43%) | 93,000 |
4 Dec 2019 | JPY | 1,820 | 1,907.5 | 1,740 | 1,850 | 1,850 | -5 (-0.27%) | 100,800 |
3 Dec 2019 | JPY | 1,662.5 | 1,892.5 | 1,662.5 | 1,855 | 1,855 | +167.5 (+9.93%) | 130,000 |
2 Dec 2019 | JPY | 1,590 | 1,720 | 1,565 | 1,687.5 | 1,687.5 | +87.5 (+5.47%) | 88,400 |
29 Nov 2019 | JPY | 1,602.5 | 1,632.5 | 1,489 | 1,600 | 1,600 | +32.5 (+2.07%) | 129,400 |
28 Nov 2019 | JPY | 1,537.5 | 1,630 | 1,472.5 | 1,567.5 | 1,567.5 | +116 (+7.99%) | 95,600 |
27 Nov 2019 | JPY | 1,350 | 1,493 | 1,315 | 1,451.5 | 1,451.5 | +114 (+8.52%) | 131,800 |
26 Nov 2019 | JPY | 1,365 | 1,377.5 | 1,323 | 1,337.5 | 1,337.5 | -20.5 (-1.51%) | 31,600 |
25 Nov 2019 | JPY | 1,317.5 | 1,362.5 | 1,317.5 | 1,358 | 1,358 | +49 (+3.74%) | 54,000 |
22 Nov 2019 | JPY | 1,289 | 1,321.5 | 1,289 | 1,309 | 1,309 | +20.5 (+1.59%) | 14,600 |
21 Nov 2019 | JPY | 1,312 | 1,332.5 | 1,277.5 | 1,288.5 | 1,288.5 | -14 (-1.07%) | 30,600 |
20 Nov 2019 | JPY | 1,334.5 | 1,334.5 | 1,291 | 1,302.5 | 1,302.5 | -32 (-2.40%) | 31,200 |
19 Nov 2019 | JPY | 1,384 | 1,389 | 1,329.5 | 1,334.5 | 1,334.5 | -24.5 (-1.80%) | 15,200 |
18 Nov 2019 | JPY | 1,320.5 | 1,360 | 1,320.5 | 1,359 | 1,359 | +41.5 (+3.15%) | 17,800 |
15 Nov 2019 | JPY | 1,400 | 1,425 | 1,315 | 1,317.5 | 1,317.5 | -57.5 (-4.18%) | 30,600 |
14 Nov 2019 | JPY | 1,395.5 | 1,444 | 1,364.5 | 1,375 | 1,375 | -34 (-2.41%) | 32,600 |
13 Nov 2019 | JPY | 1,333 | 1,409.5 | 1,298 | 1,409 | 1,409 | +68 (+5.07%) | 28,400 |
12 Nov 2019 | JPY | 1,352 | 1,432.5 | 1,331 | 1,341 | 1,341 | -31.5 (-2.30%) | 40,000 |
11 Nov 2019 | JPY | 1,255 | 1,375 | 1,225.5 | 1,372.5 | 1,372.5 | +93 (+7.27%) | 84,600 |
8 Nov 2019 | JPY | 1,200 | 1,454.5 | 1,200 | 1,279.5 | 1,279.5 | +69.5 (+5.74%) | 348,600 |