Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | JPY | 1,572.5 | 1,580 | 1,545 | 1,570 | 1,570 | +10 (+0.64%) | 632,400 |
12 Dec 2018 | JPY | 1,612.5 | 1,612.5 | 1,542.5 | 1,560 | 1,560 | -40 (-2.50%) | 816,800 |
11 Dec 2018 | JPY | 1,650 | 1,657.5 | 1,587.5 | 1,600 | 1,600 | -65 (-3.90%) | 687,200 |
10 Dec 2018 | JPY | 1,645 | 1,667.5 | 1,625 | 1,665 | 1,665 | +25 (+1.52%) | 551,200 |
7 Dec 2018 | JPY | 1,640 | 1,660 | 1,622.5 | 1,640 | 1,640 | -25 (-1.50%) | 478,800 |
6 Dec 2018 | JPY | 1,662.5 | 1,672.5 | 1,617.5 | 1,665 | 1,665 | -10 (-0.60%) | 925,200 |
5 Dec 2018 | JPY | 1,600 | 1,680 | 1,575 | 1,675 | 1,675 | +107.5 (+6.86%) | 2,020,800 |
4 Dec 2018 | JPY | 1,567.5 | 1,600 | 1,565 | 1,567.5 | 1,567.5 | -35 (-2.18%) | 549,600 |
3 Dec 2018 | JPY | 1,562.5 | 1,607.5 | 1,557.5 | 1,602.5 | 1,602.5 | +47.5 (+3.05%) | 663,200 |
30 Nov 2018 | JPY | 1,505 | 1,555 | 1,505 | 1,555 | 1,555 | +35 (+2.30%) | 637,200 |
29 Nov 2018 | JPY | 1,537.5 | 1,545 | 1,505 | 1,520 | 1,520 | -10 (-0.65%) | 306,800 |
28 Nov 2018 | JPY | 1,552.5 | 1,555 | 1,510 | 1,530 | 1,530 | -27.5 (-1.77%) | 625,600 |
27 Nov 2018 | JPY | 1,545 | 1,560 | 1,540 | 1,557.5 | 1,557.5 | +25 (+1.63%) | 440,000 |
26 Nov 2018 | JPY | 1,542.5 | 1,550 | 1,520 | 1,532.5 | 1,532.5 | -22.5 (-1.45%) | 338,800 |
23 Nov 2018 | JPY | 1,555 | 1,555 | 1,555 | 1,555 | 1,555 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,545 | 1,562.5 | 1,532.5 | 1,555 | 1,555 | +7.5 (+0.48%) | 180,800 |
21 Nov 2018 | JPY | 1,545 | 1,575 | 1,540 | 1,547.5 | 1,547.5 | -22.5 (-1.43%) | 293,600 |
20 Nov 2018 | JPY | 1,560 | 1,577.5 | 1,540 | 1,570 | 1,570 | 0.0 (0.0%) | 327,200 |
19 Nov 2018 | JPY | 1,575 | 1,592.5 | 1,555 | 1,570 | 1,570 | -12.5 (-0.79%) | 352,800 |
16 Nov 2018 | JPY | 1,595 | 1,605 | 1,550 | 1,582.5 | 1,582.5 | -37.5 (-2.31%) | 700,400 |
15 Nov 2018 | JPY | 1,595 | 1,640 | 1,590 | 1,620 | 1,620 | +35 (+2.21%) | 633,200 |
14 Nov 2018 | JPY | 1,650 | 1,655 | 1,585 | 1,585 | 1,585 | -72.5 (-4.37%) | 740,000 |
13 Nov 2018 | JPY | 1,562.5 | 1,665 | 1,562.5 | 1,657.5 | 1,657.5 | +57.5 (+3.59%) | 1,269,200 |
12 Nov 2018 | JPY | 1,585 | 1,605 | 1,557.5 | 1,600 | 1,600 | +10 (+0.63%) | 523,600 |
9 Nov 2018 | JPY | 1,557.5 | 1,640 | 1,552.5 | 1,590 | 1,590 | +77.5 (+5.12%) | 1,390,000 |
8 Nov 2018 | JPY | 1,540 | 1,555 | 1,502.5 | 1,512.5 | 1,512.5 | -20 (-1.31%) | 736,400 |
7 Nov 2018 | JPY | 1,517.5 | 1,537.5 | 1,505 | 1,532.5 | 1,532.5 | +15 (+0.99%) | 449,200 |
6 Nov 2018 | JPY | 1,517.5 | 1,527.5 | 1,495 | 1,517.5 | 1,517.5 | +2.5 (+0.17%) | 368,000 |
5 Nov 2018 | JPY | 1,497.5 | 1,547.5 | 1,492.5 | 1,515 | 1,515 | +35 (+2.36%) | 883,200 |
2 Nov 2018 | JPY | 1,512.5 | 1,515 | 1,470 | 1,480 | 1,480 | -32.5 (-2.15%) | 553,200 |