Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 3,940 | 3,990 | 3,840 | 3,930 | 3,930 | -20 (-0.51%) | 150,200 |
11 Dec 2019 | JPY | 4,065 | 4,065 | 3,920 | 3,950 | 3,950 | -120 (-2.95%) | 158,000 |
10 Dec 2019 | JPY | 4,045 | 4,130 | 4,025 | 4,070 | 4,070 | +30 (+0.74%) | 100,400 |
9 Dec 2019 | JPY | 4,150 | 4,150 | 4,010 | 4,040 | 4,040 | -125 (-3.00%) | 122,500 |
6 Dec 2019 | JPY | 4,040 | 4,180 | 3,985 | 4,165 | 4,165 | +85 (+2.08%) | 125,400 |
5 Dec 2019 | JPY | 4,255 | 4,280 | 4,035 | 4,080 | 4,080 | -160 (-3.77%) | 128,400 |
4 Dec 2019 | JPY | 4,230 | 4,270 | 4,175 | 4,240 | 4,240 | -45 (-1.05%) | 99,700 |
3 Dec 2019 | JPY | 4,245 | 4,295 | 4,140 | 4,285 | 4,285 | -10 (-0.23%) | 131,000 |
2 Dec 2019 | JPY | 4,360 | 4,370 | 4,270 | 4,295 | 4,295 | -65 (-1.49%) | 97,600 |
29 Nov 2019 | JPY | 4,360 | 4,400 | 4,280 | 4,360 | 4,360 | 0.0 (0.0%) | 182,900 |
28 Nov 2019 | JPY | 4,465 | 4,490 | 4,330 | 4,360 | 4,360 | -50 (-1.13%) | 258,800 |
27 Nov 2019 | JPY | 4,270 | 4,470 | 4,235 | 4,410 | 4,410 | +120 (+2.80%) | 304,100 |
26 Nov 2019 | JPY | 4,050 | 4,300 | 3,955 | 4,290 | 4,290 | +185 (+4.51%) | 388,100 |
25 Nov 2019 | JPY | 4,410 | 4,455 | 4,065 | 4,105 | 4,105 | -195 (-4.53%) | 405,400 |
22 Nov 2019 | JPY | 4,200 | 4,305 | 4,095 | 4,300 | 4,300 | +165 (+3.99%) | 261,000 |
21 Nov 2019 | JPY | 3,980 | 4,150 | 3,935 | 4,135 | 4,135 | +115 (+2.86%) | 167,100 |
20 Nov 2019 | JPY | 3,975 | 4,050 | 3,960 | 4,020 | 4,020 | +55 (+1.39%) | 179,800 |
19 Nov 2019 | JPY | 3,810 | 3,965 | 3,785 | 3,965 | 3,965 | +105 (+2.72%) | 214,200 |
18 Nov 2019 | JPY | 3,750 | 3,970 | 3,730 | 3,860 | 3,860 | +135 (+3.62%) | 288,400 |
15 Nov 2019 | JPY | 3,615 | 3,745 | 3,575 | 3,725 | 3,725 | +75 (+2.05%) | 226,100 |
14 Nov 2019 | JPY | 3,380 | 3,785 | 3,375 | 3,650 | 3,650 | +235 (+6.88%) | 550,800 |
13 Nov 2019 | JPY | 3,295 | 3,415 | 3,245 | 3,415 | 3,415 | +500 (+17.15%) | 216,200 |
12 Nov 2019 | JPY | 2,878 | 2,968 | 2,847 | 2,915 | 2,915 | +76 (+2.68%) | 134,500 |
11 Nov 2019 | JPY | 2,911 | 2,975 | 2,838 | 2,839 | 2,839 | -72 (-2.47%) | 123,100 |
8 Nov 2019 | JPY | 2,933 | 2,981 | 2,908 | 2,911 | 2,911 | -15 (-0.51%) | 77,100 |
7 Nov 2019 | JPY | 2,837 | 2,930 | 2,837 | 2,926 | 2,926 | +40 (+1.39%) | 44,100 |
6 Nov 2019 | JPY | 2,940 | 2,940 | 2,870 | 2,886 | 2,886 | -23 (-0.79%) | 64,500 |
5 Nov 2019 | JPY | 2,826 | 2,930 | 2,826 | 2,909 | 2,909 | +79 (+2.79%) | 76,100 |
1 Nov 2019 | JPY | 2,849 | 2,893 | 2,806 | 2,830 | 2,830 | -22 (-0.77%) | 46,700 |
31 Oct 2019 | JPY | 2,813 | 2,883 | 2,813 | 2,852 | 2,852 | +34 (+1.21%) | 45,000 |