Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 2,827 | 2,880 | 2,815 | 2,867 | 2,867 | +44 (+1.56%) | 157,500 |
5 Dec 2019 | JPY | 2,795 | 2,841 | 2,773 | 2,823 | 2,823 | +31 (+1.11%) | 104,000 |
4 Dec 2019 | JPY | 2,735 | 2,792 | 2,721 | 2,792 | 2,792 | +62 (+2.27%) | 164,800 |
3 Dec 2019 | JPY | 2,756 | 2,757 | 2,725 | 2,730 | 2,730 | -36 (-1.30%) | 108,100 |
2 Dec 2019 | JPY | 2,788 | 2,803 | 2,764 | 2,766 | 2,766 | -17 (-0.61%) | 100,100 |
29 Nov 2019 | JPY | 2,787 | 2,833 | 2,781 | 2,783 | 2,783 | +4 (+0.14%) | 157,400 |
28 Nov 2019 | JPY | 2,821 | 2,821 | 2,770 | 2,779 | 2,779 | -49 (-1.73%) | 166,500 |
27 Nov 2019 | JPY | 2,883 | 2,883 | 2,821 | 2,828 | 2,828 | -39 (-1.36%) | 142,900 |
26 Nov 2019 | JPY | 2,893 | 2,895 | 2,849 | 2,867 | 2,867 | -4 (-0.14%) | 174,900 |
25 Nov 2019 | JPY | 2,900 | 2,919 | 2,869 | 2,871 | 2,871 | -19 (-0.66%) | 270,400 |
22 Nov 2019 | JPY | 2,830 | 2,914 | 2,830 | 2,890 | 2,890 | +49 (+1.72%) | 312,900 |
21 Nov 2019 | JPY | 2,825 | 2,846 | 2,812 | 2,841 | 2,841 | -3 (-0.11%) | 149,300 |
20 Nov 2019 | JPY | 2,817 | 2,852 | 2,810 | 2,844 | 2,844 | -11 (-0.39%) | 153,000 |
19 Nov 2019 | JPY | 2,814 | 2,866 | 2,798 | 2,855 | 2,855 | +38 (+1.35%) | 295,600 |
18 Nov 2019 | JPY | 2,840 | 2,853 | 2,810 | 2,817 | 2,817 | -29 (-1.02%) | 245,200 |
15 Nov 2019 | JPY | 2,842 | 2,880 | 2,827 | 2,846 | 2,846 | +18 (+0.64%) | 214,500 |
14 Nov 2019 | JPY | 2,860 | 2,896 | 2,822 | 2,828 | 2,828 | -25 (-0.88%) | 211,500 |
13 Nov 2019 | JPY | 2,890 | 2,899 | 2,843 | 2,853 | 2,853 | -47 (-1.62%) | 207,400 |
12 Nov 2019 | JPY | 2,835 | 2,900 | 2,818 | 2,900 | 2,900 | -10 (-0.34%) | 306,600 |
11 Nov 2019 | JPY | 2,851 | 2,920 | 2,843 | 2,910 | 2,910 | +80 (+2.83%) | 591,800 |
8 Nov 2019 | JPY | 2,859 | 2,876 | 2,796 | 2,830 | 2,830 | +8 (+0.28%) | 506,900 |
7 Nov 2019 | JPY | 2,700 | 2,847 | 2,700 | 2,822 | 2,822 | +245 (+9.51%) | 1,122,700 |
6 Nov 2019 | JPY | 2,523 | 2,599 | 2,500 | 2,577 | 2,577 | +69 (+2.75%) | 267,900 |
5 Nov 2019 | JPY | 2,495 | 2,512 | 2,454 | 2,508 | 2,508 | +61 (+2.49%) | 119,100 |
1 Nov 2019 | JPY | 2,463 | 2,489 | 2,437 | 2,447 | 2,447 | -62 (-2.47%) | 105,000 |
31 Oct 2019 | JPY | 2,455 | 2,523 | 2,455 | 2,509 | 2,509 | +26 (+1.05%) | 110,100 |
30 Oct 2019 | JPY | 2,495 | 2,505 | 2,444 | 2,483 | 2,483 | -12 (-0.48%) | 270,600 |
29 Oct 2019 | JPY | 2,494 | 2,499 | 2,469 | 2,495 | 2,495 | +14 (+0.56%) | 96,300 |
28 Oct 2019 | JPY | 2,473 | 2,513 | 2,463 | 2,481 | 2,481 | +40 (+1.64%) | 129,500 |
25 Oct 2019 | JPY | 2,439 | 2,471 | 2,419 | 2,441 | 2,441 | +29 (+1.20%) | 102,700 |