Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,720 | 1,745 | 1,705 | 1,745 | 1,745 | +7.5 (+0.43%) | 195,600 |
5 Dec 2019 | JPY | 1,765 | 1,775 | 1,725 | 1,737.5 | 1,737.5 | -27.5 (-1.56%) | 177,400 |
4 Dec 2019 | JPY | 1,755 | 1,797.5 | 1,750 | 1,765 | 1,765 | -5 (-0.28%) | 240,600 |
3 Dec 2019 | JPY | 1,762.5 | 1,780 | 1,737.5 | 1,770 | 1,770 | +27.5 (+1.58%) | 173,600 |
2 Dec 2019 | JPY | 1,780 | 1,795 | 1,742.5 | 1,742.5 | 1,742.5 | -22.5 (-1.27%) | 197,200 |
29 Nov 2019 | JPY | 1,722.5 | 1,767.5 | 1,717.5 | 1,765 | 1,765 | +77.5 (+4.59%) | 362,600 |
28 Nov 2019 | JPY | 1,692.5 | 1,702.5 | 1,660 | 1,687.5 | 1,687.5 | -5 (-0.30%) | 192,400 |
27 Nov 2019 | JPY | 1,677.5 | 1,712.5 | 1,675 | 1,692.5 | 1,692.5 | -5 (-0.29%) | 130,200 |
26 Nov 2019 | JPY | 1,692.5 | 1,710 | 1,657.5 | 1,697.5 | 1,697.5 | +7.5 (+0.44%) | 266,800 |
25 Nov 2019 | JPY | 1,665 | 1,692.5 | 1,665 | 1,690 | 1,690 | +20 (+1.20%) | 133,800 |
22 Nov 2019 | JPY | 1,640 | 1,675 | 1,632.5 | 1,670 | 1,670 | +35 (+2.14%) | 213,400 |
21 Nov 2019 | JPY | 1,640 | 1,647.5 | 1,625 | 1,635 | 1,635 | +5 (+0.31%) | 193,200 |
20 Nov 2019 | JPY | 1,615 | 1,647.5 | 1,602.5 | 1,630 | 1,630 | +17.5 (+1.09%) | 215,000 |
19 Nov 2019 | JPY | 1,577.5 | 1,620 | 1,575 | 1,612.5 | 1,612.5 | +30 (+1.90%) | 355,000 |
18 Nov 2019 | JPY | 1,575 | 1,632.5 | 1,560 | 1,582.5 | 1,582.5 | +12.5 (+0.80%) | 541,400 |
15 Nov 2019 | JPY | 1,365.5 | 1,592.5 | 1,365 | 1,570 | 1,570 | +229.5 (+17.12%) | 1,670,000 |
14 Nov 2019 | JPY | 1,350 | 1,366.5 | 1,333 | 1,340.5 | 1,340.5 | -9.5 (-0.70%) | 228,600 |
13 Nov 2019 | JPY | 1,347.5 | 1,367.5 | 1,339.5 | 1,350 | 1,350 | +3 (+0.22%) | 227,000 |
12 Nov 2019 | JPY | 1,337 | 1,359 | 1,334 | 1,347 | 1,347 | -0.5 (-0.04%) | 148,400 |
11 Nov 2019 | JPY | 1,336 | 1,362 | 1,329 | 1,347.5 | 1,347.5 | +13 (+0.97%) | 181,200 |
8 Nov 2019 | JPY | 1,325 | 1,341.5 | 1,311 | 1,334.5 | 1,334.5 | +12 (+0.91%) | 220,400 |
7 Nov 2019 | JPY | 1,315 | 1,334 | 1,302 | 1,322.5 | 1,322.5 | -1.5 (-0.11%) | 224,200 |
6 Nov 2019 | JPY | 1,350 | 1,351.5 | 1,310.5 | 1,324 | 1,324 | -30 (-2.22%) | 416,000 |
5 Nov 2019 | JPY | 1,374 | 1,374 | 1,346 | 1,354 | 1,354 | +5 (+0.37%) | 270,400 |
1 Nov 2019 | JPY | 1,350.5 | 1,359.5 | 1,333 | 1,349 | 1,349 | -15 (-1.10%) | 233,400 |
31 Oct 2019 | JPY | 1,380 | 1,401 | 1,349 | 1,364 | 1,364 | -6.5 (-0.47%) | 204,400 |
30 Oct 2019 | JPY | 1,351.5 | 1,380 | 1,341.5 | 1,370.5 | 1,370.5 | +25 (+1.86%) | 605,400 |
29 Oct 2019 | JPY | 1,338 | 1,357.5 | 1,337.5 | 1,345.5 | 1,345.5 | +3.5 (+0.26%) | 221,800 |
28 Oct 2019 | JPY | 1,355.5 | 1,367.5 | 1,330 | 1,342 | 1,342 | -5.5 (-0.41%) | 299,000 |
25 Oct 2019 | JPY | 1,358 | 1,375 | 1,339 | 1,347.5 | 1,347.5 | -14 (-1.03%) | 281,400 |