Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | JPY | 2,437 | 2,447 | 2,405 | 2,421 | 2,421 | -3 (-0.12%) | 704,100 |
12 Dec 2019 | JPY | 2,428 | 2,451 | 2,410 | 2,424 | 2,424 | +27 (+1.13%) | 967,400 |
11 Dec 2019 | JPY | 2,410 | 2,466 | 2,372 | 2,397 | 2,397 | +7 (+0.29%) | 1,598,100 |
10 Dec 2019 | JPY | 2,344 | 2,404 | 2,340 | 2,390 | 2,390 | +59 (+2.53%) | 976,200 |
9 Dec 2019 | JPY | 2,297 | 2,348 | 2,297 | 2,331 | 2,331 | +25 (+1.08%) | 697,600 |
6 Dec 2019 | JPY | 2,285 | 2,320 | 2,281 | 2,306 | 2,306 | +11 (+0.48%) | 804,200 |
5 Dec 2019 | JPY | 2,398 | 2,419 | 2,290 | 2,295 | 2,295 | -153 (-6.25%) | 2,390,300 |
4 Dec 2019 | JPY | 2,449 | 2,451 | 2,378 | 2,448 | 2,448 | +1 (+0.04%) | 974,800 |
3 Dec 2019 | JPY | 2,392 | 2,449 | 2,375 | 2,447 | 2,447 | +50 (+2.09%) | 822,200 |
2 Dec 2019 | JPY | 2,378 | 2,407 | 2,371 | 2,397 | 2,397 | +41 (+1.74%) | 511,000 |
29 Nov 2019 | JPY | 2,372 | 2,396 | 2,354 | 2,356 | 2,356 | -24 (-1.01%) | 408,500 |
28 Nov 2019 | JPY | 2,445 | 2,447 | 2,380 | 2,380 | 2,380 | -67 (-2.74%) | 585,900 |
27 Nov 2019 | JPY | 2,402 | 2,504 | 2,402 | 2,447 | 2,447 | +48 (+2.00%) | 1,033,500 |
26 Nov 2019 | JPY | 2,361 | 2,399 | 2,349 | 2,399 | 2,399 | +54 (+2.30%) | 596,500 |
25 Nov 2019 | JPY | 2,357 | 2,362 | 2,328 | 2,345 | 2,345 | -7 (-0.30%) | 502,200 |
22 Nov 2019 | JPY | 2,360 | 2,385 | 2,341 | 2,352 | 2,352 | -9 (-0.38%) | 623,600 |
21 Nov 2019 | JPY | 2,340 | 2,363 | 2,308 | 2,361 | 2,361 | +13 (+0.55%) | 727,900 |
20 Nov 2019 | JPY | 2,301 | 2,361 | 2,299 | 2,348 | 2,348 | +33 (+1.43%) | 963,700 |
19 Nov 2019 | JPY | 2,361 | 2,361 | 2,308 | 2,315 | 2,315 | -52 (-2.20%) | 850,500 |
18 Nov 2019 | JPY | 2,300 | 2,376 | 2,281 | 2,367 | 2,367 | +56 (+2.42%) | 775,400 |
15 Nov 2019 | JPY | 2,352 | 2,355 | 2,269 | 2,311 | 2,311 | -40 (-1.70%) | 1,629,800 |
14 Nov 2019 | JPY | 2,369 | 2,403 | 2,339 | 2,351 | 2,351 | -21 (-0.89%) | 936,200 |
13 Nov 2019 | JPY | 2,402 | 2,413 | 2,355 | 2,372 | 2,372 | -45 (-1.86%) | 610,600 |
12 Nov 2019 | JPY | 2,419 | 2,451 | 2,397 | 2,417 | 2,417 | +28 (+1.17%) | 691,100 |
11 Nov 2019 | JPY | 2,390 | 2,430 | 2,383 | 2,389 | 2,389 | +10 (+0.42%) | 555,100 |
8 Nov 2019 | JPY | 2,383 | 2,405 | 2,366 | 2,379 | 2,379 | +22 (+0.93%) | 408,400 |
7 Nov 2019 | JPY | 2,379 | 2,379 | 2,324 | 2,357 | 2,357 | -26 (-1.09%) | 585,000 |
6 Nov 2019 | JPY | 2,472 | 2,473 | 2,365 | 2,383 | 2,383 | -66 (-2.69%) | 1,392,900 |
5 Nov 2019 | JPY | 2,387 | 2,455 | 2,381 | 2,449 | 2,449 | +85 (+3.60%) | 908,100 |
1 Nov 2019 | JPY | 2,339 | 2,372 | 2,331 | 2,364 | 2,364 | +12 (+0.51%) | 565,200 |