Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | JPY | 2,247.5 | 2,257.5 | 2,127.5 | 2,165 | 2,165 | -37.5 (-1.70%) | 238,600 |
13 Dec 2018 | JPY | 2,110 | 2,242.5 | 2,110 | 2,202.5 | 2,202.5 | +102.5 (+4.88%) | 273,600 |
12 Dec 2018 | JPY | 2,050 | 2,165 | 2,007.5 | 2,100 | 2,100 | +20 (+0.96%) | 241,400 |
11 Dec 2018 | JPY | 2,165 | 2,230 | 2,062.5 | 2,080 | 2,080 | -120 (-5.45%) | 288,000 |
10 Dec 2018 | JPY | 2,042.5 | 2,220 | 2,042.5 | 2,200 | 2,200 | +122.5 (+5.90%) | 414,600 |
7 Dec 2018 | JPY | 2,025 | 2,115 | 2,012.5 | 2,077.5 | 2,077.5 | +87.5 (+4.40%) | 274,600 |
6 Dec 2018 | JPY | 2,047.5 | 2,115 | 1,945 | 1,990 | 1,990 | -40 (-1.97%) | 304,000 |
5 Dec 2018 | JPY | 1,935 | 2,080 | 1,935 | 2,030 | 2,030 | +25 (+1.25%) | 198,000 |
4 Dec 2018 | JPY | 1,977.5 | 2,082.5 | 1,962.5 | 2,005 | 2,005 | +55 (+2.82%) | 407,600 |
3 Dec 2018 | JPY | 1,960 | 1,977.5 | 1,930 | 1,950 | 1,950 | +47.5 (+2.50%) | 191,400 |
30 Nov 2018 | JPY | 1,932.5 | 1,955 | 1,877.5 | 1,902.5 | 1,902.5 | -55 (-2.81%) | 206,000 |
29 Nov 2018 | JPY | 1,922.5 | 1,987.5 | 1,900 | 1,957.5 | 1,957.5 | +90 (+4.82%) | 301,800 |
28 Nov 2018 | JPY | 1,830 | 1,920 | 1,825 | 1,867.5 | 1,867.5 | +12.5 (+0.67%) | 198,800 |
27 Nov 2018 | JPY | 1,820 | 1,865 | 1,782.5 | 1,855 | 1,855 | +70 (+3.92%) | 202,000 |
26 Nov 2018 | JPY | 1,785 | 1,855 | 1,775 | 1,785 | 1,785 | -25 (-1.38%) | 115,000 |
23 Nov 2018 | JPY | 1,810 | 1,810 | 1,810 | 1,810 | 1,810 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,807.5 | 1,825 | 1,747.5 | 1,810 | 1,810 | -5 (-0.28%) | 154,200 |
21 Nov 2018 | JPY | 1,750 | 1,830 | 1,730 | 1,815 | 1,815 | 0.0 (0.0%) | 190,800 |
20 Nov 2018 | JPY | 1,870 | 1,870 | 1,777.5 | 1,815 | 1,815 | -60 (-3.20%) | 168,400 |
19 Nov 2018 | JPY | 1,885 | 1,927.5 | 1,835 | 1,875 | 1,875 | +52.5 (+2.88%) | 249,000 |
16 Nov 2018 | JPY | 1,947.5 | 2,060 | 1,817.5 | 1,822.5 | 1,822.5 | -160 (-8.07%) | 668,800 |
15 Nov 2018 | JPY | 1,770 | 2,052.5 | 1,755 | 1,982.5 | 1,982.5 | +215 (+12.16%) | 1,196,800 |
14 Nov 2018 | JPY | 1,820 | 1,857.5 | 1,717.5 | 1,767.5 | 1,767.5 | -27.5 (-1.53%) | 959,000 |
13 Nov 2018 | JPY | 1,865 | 1,880 | 1,795 | 1,795 | 1,795 | -350 (-16.32%) | 1,812,600 |
12 Nov 2018 | JPY | 2,685 | 2,890 | 2,145 | 2,145 | 2,145 | -500 (-18.90%) | 1,131,600 |
9 Nov 2018 | JPY | 2,720 | 2,720 | 2,540 | 2,645 | 2,645 | -70 (-2.58%) | 144,400 |
8 Nov 2018 | JPY | 2,695 | 2,740 | 2,655 | 2,715 | 2,715 | +145 (+5.64%) | 128,600 |
7 Nov 2018 | JPY | 2,500 | 2,635 | 2,492.5 | 2,570 | 2,570 | +45 (+1.78%) | 153,000 |
6 Nov 2018 | JPY | 2,635 | 2,635 | 2,425 | 2,525 | 2,525 | -70 (-2.70%) | 191,200 |
5 Nov 2018 | JPY | 2,685 | 2,700 | 2,560 | 2,595 | 2,595 | -140 (-5.12%) | 89,600 |