Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 1,447 | 1,447 | 1,400 | 1,420 | 1,420 | -9 (-0.63%) | 32,200 |
11 Dec 2019 | JPY | 1,456 | 1,475 | 1,425 | 1,429 | 1,429 | -35 (-2.39%) | 43,800 |
10 Dec 2019 | JPY | 1,448 | 1,491 | 1,433 | 1,464 | 1,464 | +7 (+0.48%) | 45,600 |
9 Dec 2019 | JPY | 1,443 | 1,464 | 1,423 | 1,457 | 1,457 | +10 (+0.69%) | 48,900 |
6 Dec 2019 | JPY | 1,501 | 1,540 | 1,443 | 1,447 | 1,447 | -54 (-3.60%) | 133,600 |
5 Dec 2019 | JPY | 1,570 | 1,645 | 1,492 | 1,501 | 1,501 | -81 (-5.12%) | 166,000 |
4 Dec 2019 | JPY | 1,495 | 1,594 | 1,472 | 1,582 | 1,582 | +77 (+5.12%) | 185,400 |
3 Dec 2019 | JPY | 1,520 | 1,540 | 1,495 | 1,505 | 1,505 | +10 (+0.67%) | 118,400 |
2 Dec 2019 | JPY | 1,520 | 1,540 | 1,465 | 1,495 | 1,495 | +88 (+6.25%) | 220,700 |
29 Nov 2019 | JPY | 1,345 | 1,413 | 1,337 | 1,407 | 1,407 | +69 (+5.16%) | 122,800 |
28 Nov 2019 | JPY | 1,332 | 1,344 | 1,314 | 1,338 | 1,338 | +21 (+1.59%) | 32,400 |
27 Nov 2019 | JPY | 1,330 | 1,330 | 1,310 | 1,317 | 1,317 | -8 (-0.60%) | 28,400 |
26 Nov 2019 | JPY | 1,319 | 1,330 | 1,303 | 1,325 | 1,325 | +35 (+2.71%) | 52,100 |
25 Nov 2019 | JPY | 1,311 | 1,311 | 1,282 | 1,290 | 1,290 | -2 (-0.15%) | 17,900 |
22 Nov 2019 | JPY | 1,315 | 1,315 | 1,279 | 1,292 | 1,292 | -26 (-1.97%) | 29,200 |
21 Nov 2019 | JPY | 1,263 | 1,318 | 1,212 | 1,318 | 1,318 | +50 (+3.94%) | 98,700 |
20 Nov 2019 | JPY | 1,288 | 1,296 | 1,264 | 1,268 | 1,268 | -21 (-1.63%) | 29,300 |
19 Nov 2019 | JPY | 1,286 | 1,296 | 1,285 | 1,289 | 1,289 | -5 (-0.39%) | 17,300 |
18 Nov 2019 | JPY | 1,286 | 1,299 | 1,280 | 1,294 | 1,294 | +8 (+0.62%) | 21,700 |
15 Nov 2019 | JPY | 1,293 | 1,297 | 1,277 | 1,286 | 1,286 | -6 (-0.46%) | 33,300 |
14 Nov 2019 | JPY | 1,294 | 1,305 | 1,290 | 1,292 | 1,292 | -14 (-1.07%) | 23,300 |
13 Nov 2019 | JPY | 1,293 | 1,320 | 1,292 | 1,306 | 1,306 | -47 (-3.47%) | 44,000 |
12 Nov 2019 | JPY | 1,349 | 1,365 | 1,340 | 1,353 | 1,353 | +11 (+0.82%) | 35,100 |
11 Nov 2019 | JPY | 1,296 | 1,345 | 1,296 | 1,342 | 1,342 | +51 (+3.95%) | 26,400 |
8 Nov 2019 | JPY | 1,287 | 1,309 | 1,287 | 1,291 | 1,291 | 0.0 (0.0%) | 28,800 |
7 Nov 2019 | JPY | 1,282 | 1,315 | 1,282 | 1,291 | 1,291 | -21 (-1.60%) | 48,500 |
6 Nov 2019 | JPY | 1,350 | 1,351 | 1,312 | 1,312 | 1,312 | -44 (-3.24%) | 36,200 |
5 Nov 2019 | JPY | 1,382 | 1,408 | 1,351 | 1,356 | 1,356 | +4 (+0.30%) | 39,800 |
1 Nov 2019 | JPY | 1,346 | 1,373 | 1,333 | 1,352 | 1,352 | -3 (-0.22%) | 23,000 |
31 Oct 2019 | JPY | 1,380 | 1,380 | 1,352 | 1,355 | 1,355 | -18 (-1.31%) | 9,900 |