Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 1,710 | 1,745 | 1,683 | 1,724 | 1,724 | -36 (-2.05%) | 154,700 |
7 Dec 2018 | JPY | 1,833 | 1,846 | 1,759 | 1,760 | 1,760 | -83 (-4.50%) | 169,200 |
6 Dec 2018 | JPY | 1,838 | 1,852 | 1,823 | 1,843 | 1,843 | -11 (-0.59%) | 103,800 |
5 Dec 2018 | JPY | 1,867 | 1,912 | 1,837 | 1,854 | 1,854 | -44 (-2.32%) | 86,900 |
4 Dec 2018 | JPY | 1,922 | 1,949 | 1,898 | 1,898 | 1,898 | -43 (-2.22%) | 116,600 |
3 Dec 2018 | JPY | 1,998 | 1,998 | 1,922 | 1,941 | 1,941 | -34 (-1.72%) | 118,700 |
30 Nov 2018 | JPY | 1,855 | 1,998 | 1,855 | 1,975 | 1,975 | +120 (+6.47%) | 288,500 |
29 Nov 2018 | JPY | 1,925 | 1,929 | 1,853 | 1,855 | 1,855 | -44 (-2.32%) | 90,900 |
28 Nov 2018 | JPY | 1,855 | 1,903 | 1,818 | 1,899 | 1,899 | +77 (+4.23%) | 182,700 |
27 Nov 2018 | JPY | 1,865 | 1,870 | 1,813 | 1,822 | 1,822 | -52 (-2.77%) | 261,100 |
26 Nov 2018 | JPY | 1,956 | 1,964 | 1,852 | 1,874 | 1,874 | -97 (-4.92%) | 211,300 |
23 Nov 2018 | JPY | 1,971 | 1,971 | 1,971 | 1,971 | 1,971 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,055 | 2,083 | 1,969 | 1,971 | 1,971 | -112 (-5.38%) | 156,900 |
21 Nov 2018 | JPY | 2,001 | 2,133 | 2,001 | 2,083 | 2,083 | +63 (+3.12%) | 103,500 |
20 Nov 2018 | JPY | 2,021 | 2,071 | 2,010 | 2,020 | 2,020 | -34 (-1.66%) | 118,200 |
19 Nov 2018 | JPY | 2,071 | 2,099 | 2,040 | 2,054 | 2,054 | -42 (-2.00%) | 101,300 |
16 Nov 2018 | JPY | 2,230 | 2,243 | 2,060 | 2,096 | 2,096 | -156 (-6.93%) | 176,700 |
15 Nov 2018 | JPY | 2,265 | 2,279 | 2,232 | 2,252 | 2,252 | -26 (-1.14%) | 52,600 |
14 Nov 2018 | JPY | 2,311 | 2,349 | 2,276 | 2,278 | 2,278 | 0.0 (0.0%) | 103,800 |
13 Nov 2018 | JPY | 2,282 | 2,340 | 2,265 | 2,278 | 2,278 | -33 (-1.43%) | 72,100 |
12 Nov 2018 | JPY | 2,296 | 2,345 | 2,290 | 2,311 | 2,311 | +15 (+0.65%) | 49,000 |
9 Nov 2018 | JPY | 2,310 | 2,348 | 2,289 | 2,296 | 2,296 | -46 (-1.96%) | 112,400 |
8 Nov 2018 | JPY | 2,325 | 2,349 | 2,310 | 2,342 | 2,342 | +23 (+0.99%) | 95,200 |
7 Nov 2018 | JPY | 2,326 | 2,337 | 2,301 | 2,319 | 2,319 | -35 (-1.49%) | 83,000 |
6 Nov 2018 | JPY | 2,408 | 2,421 | 2,350 | 2,354 | 2,354 | -102 (-4.15%) | 108,800 |
5 Nov 2018 | JPY | 2,360 | 2,456 | 2,260 | 2,456 | 2,456 | +109 (+4.64%) | 166,900 |
2 Nov 2018 | JPY | 2,401 | 2,422 | 2,273 | 2,347 | 2,347 | -77 (-3.18%) | 168,500 |
1 Nov 2018 | JPY | 2,550 | 2,560 | 2,407 | 2,424 | 2,424 | -176 (-6.77%) | 125,900 |
31 Oct 2018 | JPY | 2,639 | 2,675 | 2,572 | 2,600 | 2,600 | -39 (-1.48%) | 810,900 |
30 Oct 2018 | JPY | 2,445 | 2,640 | 2,389 | 2,639 | 2,639 | +157 (+6.33%) | 452,000 |