Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,715 | 1,807.5 | 1,715 | 1,790 | 1,790 | +75 (+4.37%) | 146,400 |
5 Dec 2019 | JPY | 1,785 | 1,785 | 1,700 | 1,715 | 1,715 | -70 (-3.92%) | 240,400 |
4 Dec 2019 | JPY | 1,807.5 | 1,820 | 1,767.5 | 1,785 | 1,785 | -22.5 (-1.24%) | 135,600 |
3 Dec 2019 | JPY | 1,822.5 | 1,835 | 1,802.5 | 1,807.5 | 1,807.5 | -20 (-1.09%) | 153,800 |
2 Dec 2019 | JPY | 1,850 | 1,867.5 | 1,817.5 | 1,827.5 | 1,827.5 | +5 (+0.27%) | 178,600 |
29 Nov 2019 | JPY | 1,847.5 | 1,847.5 | 1,810 | 1,822.5 | 1,822.5 | -17.5 (-0.95%) | 236,400 |
28 Nov 2019 | JPY | 1,885 | 1,892.5 | 1,830 | 1,840 | 1,840 | -35 (-1.87%) | 521,600 |
27 Nov 2019 | JPY | 1,915 | 1,965 | 1,875 | 1,875 | 1,875 | -55 (-2.85%) | 343,200 |
26 Nov 2019 | JPY | 1,900 | 1,967.5 | 1,887.5 | 1,930 | 1,930 | +30 (+1.58%) | 183,600 |
25 Nov 2019 | JPY | 1,925 | 1,942.5 | 1,880 | 1,900 | 1,900 | -27.5 (-1.43%) | 119,400 |
22 Nov 2019 | JPY | 1,950 | 1,955 | 1,907.5 | 1,927.5 | 1,927.5 | -10 (-0.52%) | 81,600 |
21 Nov 2019 | JPY | 1,942.5 | 1,987.5 | 1,925 | 1,937.5 | 1,937.5 | -5 (-0.26%) | 140,200 |
20 Nov 2019 | JPY | 1,947.5 | 1,965 | 1,892.5 | 1,942.5 | 1,942.5 | -7.5 (-0.38%) | 171,800 |
19 Nov 2019 | JPY | 2,000 | 2,015 | 1,922.5 | 1,950 | 1,950 | +80 (+4.28%) | 532,200 |
18 Nov 2019 | JPY | 1,827.5 | 1,877.5 | 1,807.5 | 1,870 | 1,870 | +67.5 (+3.74%) | 116,600 |
15 Nov 2019 | JPY | 1,800 | 1,850 | 1,777.5 | 1,802.5 | 1,802.5 | -7.5 (-0.41%) | 93,800 |
14 Nov 2019 | JPY | 1,890 | 1,890 | 1,805 | 1,810 | 1,810 | -47.5 (-2.56%) | 112,000 |
13 Nov 2019 | JPY | 1,817.5 | 1,872.5 | 1,787.5 | 1,857.5 | 1,857.5 | +37.5 (+2.06%) | 121,000 |
12 Nov 2019 | JPY | 1,810 | 1,890 | 1,767.5 | 1,820 | 1,820 | -35 (-1.89%) | 297,800 |
11 Nov 2019 | JPY | 1,987.5 | 2,025 | 1,847.5 | 1,855 | 1,855 | -342.5 (-15.59%) | 542,600 |
8 Nov 2019 | JPY | 2,267.5 | 2,290 | 2,185 | 2,197.5 | 2,197.5 | -70 (-3.09%) | 85,000 |
7 Nov 2019 | JPY | 2,225 | 2,315 | 2,202.5 | 2,267.5 | 2,267.5 | +12.5 (+0.55%) | 59,400 |
6 Nov 2019 | JPY | 2,312.5 | 2,322.5 | 2,230 | 2,255 | 2,255 | -57.5 (-2.49%) | 71,800 |
5 Nov 2019 | JPY | 2,370 | 2,370 | 2,300 | 2,312.5 | 2,312.5 | +12.5 (+0.54%) | 52,000 |
1 Nov 2019 | JPY | 2,267.5 | 2,317.5 | 2,232.5 | 2,300 | 2,300 | +10 (+0.44%) | 43,800 |
31 Oct 2019 | JPY | 2,337.5 | 2,340 | 2,265 | 2,290 | 2,290 | -17.5 (-0.76%) | 51,000 |
30 Oct 2019 | JPY | 2,350 | 2,410 | 2,262.5 | 2,307.5 | 2,307.5 | -42.5 (-1.81%) | 136,200 |
29 Oct 2019 | JPY | 2,210 | 2,362.5 | 2,160 | 2,350 | 2,350 | +130 (+5.86%) | 222,200 |
28 Oct 2019 | JPY | 2,272.5 | 2,305 | 2,215 | 2,220 | 2,220 | -52.5 (-2.31%) | 77,600 |
25 Oct 2019 | JPY | 2,362.5 | 2,442.5 | 2,215 | 2,272.5 | 2,272.5 | -90 (-3.81%) | 281,800 |