Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 2,856 | 2,856 | 2,812 | 2,837 | 2,837 | -25 (-0.87%) | 55,700 |
5 Dec 2019 | JPY | 2,930 | 2,935 | 2,862 | 2,862 | 2,862 | -46 (-1.58%) | 49,200 |
4 Dec 2019 | JPY | 2,919 | 2,924 | 2,881 | 2,908 | 2,908 | -10 (-0.34%) | 49,600 |
3 Dec 2019 | JPY | 2,873 | 2,918 | 2,855 | 2,918 | 2,918 | +1 (+0.03%) | 39,400 |
2 Dec 2019 | JPY | 2,939 | 2,968 | 2,917 | 2,917 | 2,917 | +21 (+0.73%) | 48,800 |
29 Nov 2019 | JPY | 2,900 | 2,901 | 2,851 | 2,896 | 2,896 | -14 (-0.48%) | 65,000 |
28 Nov 2019 | JPY | 2,911 | 2,942 | 2,890 | 2,910 | 2,910 | -7 (-0.24%) | 33,100 |
27 Nov 2019 | JPY | 2,923 | 2,950 | 2,909 | 2,917 | 2,917 | +2 (+0.07%) | 41,100 |
26 Nov 2019 | JPY | 2,878 | 2,945 | 2,865 | 2,915 | 2,915 | +58 (+2.03%) | 61,500 |
25 Nov 2019 | JPY | 2,874 | 2,882 | 2,841 | 2,857 | 2,857 | +5 (+0.18%) | 37,300 |
22 Nov 2019 | JPY | 2,792 | 2,858 | 2,776 | 2,852 | 2,852 | +68 (+2.44%) | 47,300 |
21 Nov 2019 | JPY | 2,795 | 2,819 | 2,753 | 2,784 | 2,784 | -23 (-0.82%) | 48,300 |
20 Nov 2019 | JPY | 2,839 | 2,846 | 2,788 | 2,807 | 2,807 | -50 (-1.75%) | 53,000 |
19 Nov 2019 | JPY | 2,829 | 2,866 | 2,809 | 2,857 | 2,857 | +28 (+0.99%) | 37,000 |
18 Nov 2019 | JPY | 2,834 | 2,858 | 2,802 | 2,829 | 2,829 | 0.0 (0.0%) | 43,600 |
15 Nov 2019 | JPY | 2,866 | 2,902 | 2,815 | 2,829 | 2,829 | -48 (-1.67%) | 56,600 |
14 Nov 2019 | JPY | 2,813 | 2,944 | 2,810 | 2,877 | 2,877 | +60 (+2.13%) | 94,900 |
13 Nov 2019 | JPY | 2,725 | 2,854 | 2,701 | 2,817 | 2,817 | -58 (-2.02%) | 165,100 |
12 Nov 2019 | JPY | 2,872 | 2,875 | 2,805 | 2,875 | 2,875 | +22 (+0.77%) | 87,000 |
11 Nov 2019 | JPY | 2,760 | 2,895 | 2,758 | 2,853 | 2,853 | +127 (+4.66%) | 108,000 |
8 Nov 2019 | JPY | 2,712 | 2,751 | 2,691 | 2,726 | 2,726 | +35 (+1.30%) | 61,600 |
7 Nov 2019 | JPY | 2,688 | 2,712 | 2,653 | 2,691 | 2,691 | -4 (-0.15%) | 30,600 |
6 Nov 2019 | JPY | 2,729 | 2,729 | 2,676 | 2,695 | 2,695 | -17 (-0.63%) | 34,300 |
5 Nov 2019 | JPY | 2,726 | 2,760 | 2,712 | 2,712 | 2,712 | -13 (-0.48%) | 35,900 |
1 Nov 2019 | JPY | 2,698 | 2,736 | 2,698 | 2,725 | 2,725 | +6 (+0.22%) | 25,200 |
31 Oct 2019 | JPY | 2,722 | 2,735 | 2,696 | 2,719 | 2,719 | +19 (+0.70%) | 25,400 |
30 Oct 2019 | JPY | 2,715 | 2,717 | 2,675 | 2,700 | 2,700 | -30 (-1.10%) | 53,800 |
29 Oct 2019 | JPY | 2,728 | 2,771 | 2,708 | 2,730 | 2,730 | +28 (+1.04%) | 43,900 |
28 Oct 2019 | JPY | 2,700 | 2,719 | 2,664 | 2,702 | 2,702 | -4 (-0.15%) | 28,100 |
25 Oct 2019 | JPY | 2,708 | 2,747 | 2,700 | 2,706 | 2,706 | +10 (+0.37%) | 36,900 |