Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | JPY | 1,945 | 1,950 | 1,838 | 1,893 | 1,893 | -47 (-2.42%) | 109,500 |
12 Dec 2019 | JPY | 1,995 | 1,995 | 1,936 | 1,940 | 1,940 | -36 (-1.82%) | 44,600 |
11 Dec 2019 | JPY | 2,019 | 2,030 | 1,971 | 1,976 | 1,976 | -37 (-1.84%) | 48,200 |
10 Dec 2019 | JPY | 2,091 | 2,091 | 1,998 | 2,013 | 2,013 | -94 (-4.46%) | 97,500 |
9 Dec 2019 | JPY | 2,039 | 2,139 | 2,010 | 2,107 | 2,107 | +148 (+7.55%) | 144,600 |
6 Dec 2019 | JPY | 1,950 | 1,982 | 1,941 | 1,959 | 1,959 | +3 (+0.15%) | 22,600 |
5 Dec 2019 | JPY | 1,994 | 2,000 | 1,943 | 1,956 | 1,956 | -39 (-1.95%) | 42,800 |
4 Dec 2019 | JPY | 2,029 | 2,029 | 1,975 | 1,995 | 1,995 | -34 (-1.68%) | 27,900 |
3 Dec 2019 | JPY | 1,998 | 2,045 | 1,992 | 2,029 | 2,029 | +41 (+2.06%) | 41,700 |
2 Dec 2019 | JPY | 2,015 | 2,047 | 1,972 | 1,988 | 1,988 | -26 (-1.29%) | 40,600 |
29 Nov 2019 | JPY | 1,956 | 2,031 | 1,956 | 2,014 | 2,014 | +58 (+2.97%) | 42,300 |
28 Nov 2019 | JPY | 1,959 | 1,969 | 1,930 | 1,956 | 1,956 | +28 (+1.45%) | 25,300 |
27 Nov 2019 | JPY | 1,952 | 1,952 | 1,910 | 1,928 | 1,928 | -27 (-1.38%) | 34,300 |
26 Nov 2019 | JPY | 1,955 | 1,985 | 1,952 | 1,955 | 1,955 | -4 (-0.20%) | 17,400 |
25 Nov 2019 | JPY | 1,974 | 1,980 | 1,916 | 1,959 | 1,959 | -18 (-0.91%) | 72,800 |
22 Nov 2019 | JPY | 1,984 | 2,005 | 1,945 | 1,977 | 1,977 | -7 (-0.35%) | 55,100 |
21 Nov 2019 | JPY | 2,029 | 2,055 | 1,971 | 1,984 | 1,984 | -57 (-2.79%) | 54,600 |
20 Nov 2019 | JPY | 2,117 | 2,117 | 2,016 | 2,041 | 2,041 | -89 (-4.18%) | 62,700 |
19 Nov 2019 | JPY | 2,105 | 2,189 | 2,083 | 2,130 | 2,130 | +75 (+3.65%) | 58,400 |
18 Nov 2019 | JPY | 1,999 | 2,059 | 1,968 | 2,055 | 2,055 | +86 (+4.37%) | 62,400 |
15 Nov 2019 | JPY | 1,997 | 2,032 | 1,922 | 1,969 | 1,969 | -37 (-1.84%) | 99,900 |
14 Nov 2019 | JPY | 2,067 | 2,092 | 2,002 | 2,006 | 2,006 | -50 (-2.43%) | 58,600 |
13 Nov 2019 | JPY | 2,137 | 2,170 | 2,051 | 2,056 | 2,056 | -119 (-5.47%) | 82,900 |
12 Nov 2019 | JPY | 2,301 | 2,301 | 2,160 | 2,175 | 2,175 | -175 (-7.45%) | 120,300 |
11 Nov 2019 | JPY | 2,386 | 2,422 | 2,350 | 2,350 | 2,350 | +11 (+0.47%) | 43,500 |
8 Nov 2019 | JPY | 2,390 | 2,404 | 2,321 | 2,339 | 2,339 | -61 (-2.54%) | 34,200 |
7 Nov 2019 | JPY | 2,409 | 2,426 | 2,400 | 2,400 | 2,400 | -9 (-0.37%) | 15,000 |
6 Nov 2019 | JPY | 2,364 | 2,420 | 2,355 | 2,409 | 2,409 | +45 (+1.90%) | 35,100 |
5 Nov 2019 | JPY | 2,385 | 2,385 | 2,336 | 2,364 | 2,364 | +9 (+0.38%) | 15,000 |
1 Nov 2019 | JPY | 2,280 | 2,369 | 2,246 | 2,355 | 2,355 | +58 (+2.53%) | 25,900 |