Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | JPY | 4,520 | 4,715 | 4,300 | 4,420 | 4,420 | -80 (-1.78%) | 161,800 |
12 Dec 2018 | JPY | 4,260 | 4,530 | 4,000 | 4,500 | 4,500 | +360 (+8.70%) | 108,000 |
11 Dec 2018 | JPY | 4,585 | 4,665 | 4,075 | 4,140 | 4,140 | -220 (-5.05%) | 186,400 |
10 Dec 2018 | JPY | 4,645 | 4,895 | 4,325 | 4,360 | 4,360 | -170 (-3.75%) | 300,400 |
7 Dec 2018 | JPY | 3,850 | 4,530 | 3,850 | 4,530 | 4,530 | +750 (+19.84%) | 376,600 |
6 Dec 2018 | JPY | 3,715 | 3,780 | 3,510 | 3,780 | 3,780 | +95 (+2.58%) | 124,600 |
5 Dec 2018 | JPY | 3,175 | 3,735 | 3,160 | 3,685 | 3,685 | +450 (+13.91%) | 352,200 |
4 Dec 2018 | JPY | 2,920 | 3,320 | 2,920 | 3,235 | 3,235 | +335 (+11.55%) | 138,000 |
3 Dec 2018 | JPY | 2,980 | 3,145 | 2,895 | 2,900 | 2,900 | -80 (-2.68%) | 68,200 |
30 Nov 2018 | JPY | 2,890 | 2,985 | 2,830 | 2,980 | 2,980 | +90 (+3.11%) | 62,000 |
29 Nov 2018 | JPY | 2,750 | 2,950 | 2,730 | 2,890 | 2,890 | +200 (+7.43%) | 81,000 |
28 Nov 2018 | JPY | 2,705 | 2,730 | 2,635 | 2,690 | 2,690 | -45 (-1.65%) | 32,800 |
27 Nov 2018 | JPY | 2,780 | 2,810 | 2,735 | 2,735 | 2,735 | -55 (-1.97%) | 21,600 |
26 Nov 2018 | JPY | 2,750 | 2,855 | 2,750 | 2,790 | 2,790 | -10 (-0.36%) | 15,600 |
23 Nov 2018 | JPY | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,860 | 2,885 | 2,750 | 2,800 | 2,800 | -110 (-3.78%) | 49,400 |
21 Nov 2018 | JPY | 2,810 | 3,000 | 2,800 | 2,910 | 2,910 | -50 (-1.69%) | 75,000 |
20 Nov 2018 | JPY | 2,655 | 2,995 | 2,655 | 2,960 | 2,960 | +190 (+6.86%) | 65,000 |
19 Nov 2018 | JPY | 2,865 | 2,865 | 2,700 | 2,770 | 2,770 | -95 (-3.32%) | 35,000 |
16 Nov 2018 | JPY | 2,810 | 2,960 | 2,665 | 2,865 | 2,865 | +30 (+1.06%) | 79,800 |
15 Nov 2018 | JPY | 2,850 | 2,850 | 2,710 | 2,835 | 2,835 | -45 (-1.56%) | 80,800 |
14 Nov 2018 | JPY | 3,080 | 3,150 | 2,850 | 2,880 | 2,880 | -235 (-7.54%) | 160,800 |
13 Nov 2018 | JPY | 3,075 | 3,195 | 3,005 | 3,115 | 3,115 | -385 (-11%) | 196,200 |
12 Nov 2018 | JPY | 3,845 | 3,950 | 3,500 | 3,500 | 3,500 | -750 (-17.65%) | 108,600 |
9 Nov 2018 | JPY | 3,755 | 4,475 | 3,755 | 4,250 | 4,250 | +500 (+13.33%) | 103,800 |
8 Nov 2018 | JPY | 3,705 | 3,795 | 3,685 | 3,750 | 3,750 | +195 (+5.49%) | 25,400 |
7 Nov 2018 | JPY | 3,895 | 3,895 | 3,555 | 3,555 | 3,555 | -325 (-8.38%) | 37,600 |
6 Nov 2018 | JPY | 3,950 | 3,970 | 3,785 | 3,880 | 3,880 | -105 (-2.63%) | 14,600 |
5 Nov 2018 | JPY | 4,090 | 4,100 | 3,945 | 3,985 | 3,985 | -60 (-1.48%) | 18,200 |
2 Nov 2018 | JPY | 3,830 | 4,260 | 3,825 | 4,045 | 4,045 | +290 (+7.72%) | 40,000 |