Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 2,066 | 2,066 | 1,942 | 2,007 | 2,007 | -99 (-4.70%) | 77,100 |
18 Dec 2019 | JPY | 2,046 | 2,126 | 2,000 | 2,106 | 2,106 | +68 (+3.34%) | 160,900 |
17 Dec 2019 | JPY | 1,840 | 2,045 | 1,840 | 2,038 | 2,038 | +198 (+10.76%) | 144,600 |
16 Dec 2019 | JPY | 1,901 | 1,917 | 1,801 | 1,840 | 1,840 | -90 (-4.66%) | 83,900 |
13 Dec 2019 | JPY | 1,985 | 2,010 | 1,923 | 1,930 | 1,930 | -55 (-2.77%) | 49,300 |
12 Dec 2019 | JPY | 2,066 | 2,071 | 1,887 | 1,985 | 1,985 | -80 (-3.87%) | 92,400 |
11 Dec 2019 | JPY | 2,111 | 2,127 | 2,063 | 2,065 | 2,065 | -36 (-1.71%) | 41,700 |
10 Dec 2019 | JPY | 2,180 | 2,180 | 2,098 | 2,101 | 2,101 | -49 (-2.28%) | 59,600 |
9 Dec 2019 | JPY | 2,091 | 2,200 | 2,091 | 2,150 | 2,150 | +87 (+4.22%) | 130,300 |
6 Dec 2019 | JPY | 2,021 | 2,063 | 1,976 | 2,063 | 2,063 | +44 (+2.18%) | 24,000 |
5 Dec 2019 | JPY | 2,030 | 2,038 | 2,002 | 2,019 | 2,019 | +5 (+0.25%) | 24,800 |
4 Dec 2019 | JPY | 2,055 | 2,108 | 2,012 | 2,014 | 2,014 | -41 (-2.00%) | 33,200 |
3 Dec 2019 | JPY | 1,961 | 2,141 | 1,960 | 2,055 | 2,055 | +67 (+3.37%) | 67,500 |
2 Dec 2019 | JPY | 2,023 | 2,053 | 1,975 | 1,988 | 1,988 | -36 (-1.78%) | 34,300 |
29 Nov 2019 | JPY | 2,050 | 2,055 | 2,023 | 2,024 | 2,024 | -36 (-1.75%) | 20,200 |
28 Nov 2019 | JPY | 2,050 | 2,073 | 2,022 | 2,060 | 2,060 | +10 (+0.49%) | 24,900 |
27 Nov 2019 | JPY | 2,060 | 2,080 | 2,038 | 2,050 | 2,050 | 0.0 (0.0%) | 23,600 |
26 Nov 2019 | JPY | 2,100 | 2,110 | 2,014 | 2,050 | 2,050 | -38 (-1.82%) | 74,300 |
25 Nov 2019 | JPY | 2,100 | 2,124 | 2,051 | 2,088 | 2,088 | -23 (-1.09%) | 34,500 |
22 Nov 2019 | JPY | 2,134 | 2,155 | 2,090 | 2,111 | 2,111 | -24 (-1.12%) | 24,900 |
21 Nov 2019 | JPY | 2,122 | 2,160 | 2,074 | 2,135 | 2,135 | +9 (+0.42%) | 54,400 |
20 Nov 2019 | JPY | 2,140 | 2,142 | 2,093 | 2,126 | 2,126 | -16 (-0.75%) | 42,300 |
19 Nov 2019 | JPY | 2,174 | 2,200 | 2,112 | 2,142 | 2,142 | -4 (-0.19%) | 47,300 |
18 Nov 2019 | JPY | 2,130 | 2,175 | 2,106 | 2,146 | 2,146 | +47 (+2.24%) | 56,600 |
15 Nov 2019 | JPY | 2,044 | 2,140 | 2,044 | 2,099 | 2,099 | +49 (+2.39%) | 86,800 |
14 Nov 2019 | JPY | 2,000 | 2,081 | 1,983 | 2,050 | 2,050 | +47 (+2.35%) | 57,700 |
13 Nov 2019 | JPY | 1,963 | 2,033 | 1,865 | 2,003 | 2,003 | -10 (-0.50%) | 160,500 |
12 Nov 2019 | JPY | 2,197 | 2,440 | 2,008 | 2,013 | 2,013 | -134 (-6.24%) | 570,600 |
11 Nov 2019 | JPY | 2,085 | 2,161 | 2,050 | 2,147 | 2,147 | +112 (+5.50%) | 72,700 |
8 Nov 2019 | JPY | 2,010 | 2,108 | 2,009 | 2,035 | 2,035 | +25 (+1.24%) | 37,100 |