Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 3,870 | 3,870 | 3,760 | 3,790 | 3,790 | -190 (-4.77%) | 75,200 |
7 Dec 2018 | JPY | 3,985 | 4,055 | 3,930 | 3,980 | 3,980 | +25 (+0.63%) | 32,300 |
6 Dec 2018 | JPY | 4,110 | 4,120 | 3,900 | 3,955 | 3,955 | -130 (-3.18%) | 71,500 |
5 Dec 2018 | JPY | 3,935 | 4,170 | 3,880 | 4,085 | 4,085 | +80 (+2.00%) | 100,700 |
4 Dec 2018 | JPY | 4,095 | 4,175 | 3,995 | 4,005 | 4,005 | -95 (-2.32%) | 110,300 |
3 Dec 2018 | JPY | 4,080 | 4,135 | 4,000 | 4,100 | 4,100 | +90 (+2.24%) | 131,700 |
30 Nov 2018 | JPY | 3,900 | 4,015 | 3,830 | 4,010 | 4,010 | +145 (+3.75%) | 142,200 |
29 Nov 2018 | JPY | 3,730 | 3,885 | 3,685 | 3,865 | 3,865 | +275 (+7.66%) | 145,800 |
28 Nov 2018 | JPY | 3,555 | 3,620 | 3,515 | 3,590 | 3,590 | +35 (+0.98%) | 57,800 |
27 Nov 2018 | JPY | 3,575 | 3,625 | 3,510 | 3,555 | 3,555 | +10 (+0.28%) | 41,400 |
26 Nov 2018 | JPY | 3,555 | 3,625 | 3,510 | 3,545 | 3,545 | -10 (-0.28%) | 38,800 |
23 Nov 2018 | JPY | 3,555 | 3,555 | 3,555 | 3,555 | 3,555 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 3,580 | 3,600 | 3,495 | 3,555 | 3,555 | +40 (+1.14%) | 39,100 |
21 Nov 2018 | JPY | 3,530 | 3,640 | 3,460 | 3,515 | 3,515 | -45 (-1.26%) | 72,200 |
20 Nov 2018 | JPY | 3,600 | 3,720 | 3,545 | 3,560 | 3,560 | -155 (-4.17%) | 103,800 |
19 Nov 2018 | JPY | 3,660 | 3,775 | 3,525 | 3,715 | 3,715 | +50 (+1.36%) | 82,300 |
16 Nov 2018 | JPY | 3,830 | 3,910 | 3,645 | 3,665 | 3,665 | -140 (-3.68%) | 138,500 |
15 Nov 2018 | JPY | 3,665 | 3,830 | 3,595 | 3,805 | 3,805 | +140 (+3.82%) | 137,200 |
14 Nov 2018 | JPY | 3,765 | 3,845 | 3,625 | 3,665 | 3,665 | -80 (-2.14%) | 278,100 |
13 Nov 2018 | JPY | 3,185 | 3,745 | 3,130 | 3,745 | 3,745 | +700 (+22.99%) | 550,900 |
12 Nov 2018 | JPY | 3,240 | 3,255 | 3,025 | 3,045 | 3,045 | -145 (-4.55%) | 94,800 |
9 Nov 2018 | JPY | 3,225 | 3,285 | 3,170 | 3,190 | 3,190 | -50 (-1.54%) | 46,200 |
8 Nov 2018 | JPY | 3,250 | 3,285 | 3,215 | 3,240 | 3,240 | +80 (+2.53%) | 37,700 |
7 Nov 2018 | JPY | 3,170 | 3,210 | 3,095 | 3,160 | 3,160 | +30 (+0.96%) | 63,200 |
6 Nov 2018 | JPY | 3,135 | 3,160 | 3,090 | 3,130 | 3,130 | 0.0 (0.0%) | 37,500 |
5 Nov 2018 | JPY | 3,150 | 3,215 | 3,115 | 3,130 | 3,130 | -15 (-0.48%) | 46,900 |
2 Nov 2018 | JPY | 3,050 | 3,155 | 3,050 | 3,145 | 3,145 | +105 (+3.45%) | 43,700 |
1 Nov 2018 | JPY | 3,055 | 3,095 | 2,977 | 3,040 | 3,040 | -25 (-0.82%) | 55,700 |
31 Oct 2018 | JPY | 3,060 | 3,085 | 2,977 | 3,065 | 3,065 | +109 (+3.69%) | 55,400 |
30 Oct 2018 | JPY | 2,787 | 2,962 | 2,728 | 2,956 | 2,956 | +104 (+3.65%) | 117,200 |