Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | JPY | 4,430 | 4,430 | 4,265 | 4,280 | 4,280 | -135 (-3.06%) | 118,100 |
4 Dec 2019 | JPY | 4,300 | 4,420 | 4,245 | 4,415 | 4,415 | +105 (+2.44%) | 100,000 |
3 Dec 2019 | JPY | 4,230 | 4,330 | 4,225 | 4,310 | 4,310 | +10 (+0.23%) | 69,800 |
2 Dec 2019 | JPY | 4,325 | 4,430 | 4,270 | 4,300 | 4,300 | -60 (-1.38%) | 102,100 |
29 Nov 2019 | JPY | 4,480 | 4,490 | 4,350 | 4,360 | 4,360 | -110 (-2.46%) | 100,400 |
28 Nov 2019 | JPY | 4,450 | 4,510 | 4,380 | 4,470 | 4,470 | -10 (-0.22%) | 120,300 |
27 Nov 2019 | JPY | 4,600 | 4,600 | 4,470 | 4,480 | 4,480 | -120 (-2.61%) | 219,400 |
26 Nov 2019 | JPY | 4,615 | 4,640 | 4,470 | 4,600 | 4,600 | +100 (+2.22%) | 353,600 |
25 Nov 2019 | JPY | 4,335 | 4,535 | 4,300 | 4,500 | 4,500 | +275 (+6.51%) | 350,100 |
22 Nov 2019 | JPY | 4,000 | 4,225 | 3,980 | 4,225 | 4,225 | +220 (+5.49%) | 188,500 |
21 Nov 2019 | JPY | 4,020 | 4,025 | 3,950 | 4,005 | 4,005 | -30 (-0.74%) | 74,900 |
20 Nov 2019 | JPY | 4,010 | 4,125 | 3,995 | 4,035 | 4,035 | +25 (+0.62%) | 125,900 |
19 Nov 2019 | JPY | 4,010 | 4,035 | 3,980 | 4,010 | 4,010 | +20 (+0.50%) | 62,600 |
18 Nov 2019 | JPY | 3,925 | 4,055 | 3,925 | 3,990 | 3,990 | +40 (+1.01%) | 104,700 |
15 Nov 2019 | JPY | 3,980 | 4,000 | 3,905 | 3,950 | 3,950 | -95 (-2.35%) | 173,300 |
14 Nov 2019 | JPY | 4,010 | 4,135 | 3,950 | 4,045 | 4,045 | -140 (-3.35%) | 330,200 |
13 Nov 2019 | JPY | 4,285 | 4,330 | 4,160 | 4,185 | 4,185 | -90 (-2.11%) | 161,700 |
12 Nov 2019 | JPY | 4,275 | 4,320 | 4,215 | 4,275 | 4,275 | +35 (+0.83%) | 83,800 |
11 Nov 2019 | JPY | 4,275 | 4,285 | 4,160 | 4,240 | 4,240 | -5 (-0.12%) | 78,200 |
8 Nov 2019 | JPY | 4,285 | 4,350 | 4,230 | 4,245 | 4,245 | +10 (+0.24%) | 96,800 |
7 Nov 2019 | JPY | 4,125 | 4,235 | 4,125 | 4,235 | 4,235 | +120 (+2.92%) | 91,400 |
6 Nov 2019 | JPY | 4,260 | 4,260 | 4,095 | 4,115 | 4,115 | -135 (-3.18%) | 148,800 |
5 Nov 2019 | JPY | 4,280 | 4,295 | 4,245 | 4,250 | 4,250 | -10 (-0.23%) | 63,800 |
1 Nov 2019 | JPY | 4,200 | 4,265 | 4,190 | 4,260 | 4,260 | +45 (+1.07%) | 56,700 |
31 Oct 2019 | JPY | 4,255 | 4,320 | 4,165 | 4,215 | 4,215 | -5 (-0.12%) | 78,600 |
30 Oct 2019 | JPY | 4,230 | 4,275 | 4,175 | 4,220 | 4,220 | +5 (+0.12%) | 62,300 |
29 Oct 2019 | JPY | 4,160 | 4,245 | 4,160 | 4,215 | 4,215 | +40 (+0.96%) | 44,900 |
28 Oct 2019 | JPY | 4,210 | 4,225 | 4,150 | 4,175 | 4,175 | -35 (-0.83%) | 68,400 |
25 Oct 2019 | JPY | 4,260 | 4,260 | 4,170 | 4,210 | 4,210 | -30 (-0.71%) | 44,800 |
24 Oct 2019 | JPY | 4,335 | 4,350 | 4,205 | 4,240 | 4,240 | -65 (-1.51%) | 72,300 |