Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | JPY | 4,310 | 4,315 | 4,150 | 4,220 | 4,220 | -15 (-0.35%) | 120,000 |
6 Dec 2018 | JPY | 4,380 | 4,400 | 4,215 | 4,235 | 4,235 | -120 (-2.76%) | 121,800 |
5 Dec 2018 | JPY | 4,355 | 4,455 | 4,300 | 4,355 | 4,355 | -55 (-1.25%) | 99,000 |
4 Dec 2018 | JPY | 4,550 | 4,575 | 4,405 | 4,410 | 4,410 | -100 (-2.22%) | 131,200 |
3 Dec 2018 | JPY | 4,580 | 4,625 | 4,465 | 4,510 | 4,510 | -25 (-0.55%) | 113,600 |
30 Nov 2018 | JPY | 4,475 | 4,585 | 4,450 | 4,535 | 4,535 | +40 (+0.89%) | 157,200 |
29 Nov 2018 | JPY | 4,575 | 4,680 | 4,490 | 4,495 | 4,495 | -35 (-0.77%) | 146,600 |
28 Nov 2018 | JPY | 4,565 | 4,620 | 4,525 | 4,530 | 4,530 | -25 (-0.55%) | 70,400 |
27 Nov 2018 | JPY | 4,740 | 4,745 | 4,525 | 4,555 | 4,555 | -110 (-2.36%) | 71,200 |
26 Nov 2018 | JPY | 4,725 | 4,750 | 4,600 | 4,665 | 4,665 | +65 (+1.41%) | 56,800 |
23 Nov 2018 | JPY | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 4,525 | 4,635 | 4,525 | 4,600 | 4,600 | +125 (+2.79%) | 81,600 |
21 Nov 2018 | JPY | 4,420 | 4,500 | 4,355 | 4,475 | 4,475 | +10 (+0.22%) | 53,400 |
20 Nov 2018 | JPY | 4,530 | 4,550 | 4,450 | 4,465 | 4,465 | -115 (-2.51%) | 55,000 |
19 Nov 2018 | JPY | 4,485 | 4,595 | 4,360 | 4,580 | 4,580 | +70 (+1.55%) | 74,400 |
16 Nov 2018 | JPY | 4,810 | 4,860 | 4,500 | 4,510 | 4,510 | -300 (-6.24%) | 120,200 |
15 Nov 2018 | JPY | 5,215 | 5,245 | 4,730 | 4,810 | 4,810 | -255 (-5.03%) | 165,400 |
14 Nov 2018 | JPY | 5,160 | 5,180 | 5,030 | 5,065 | 5,065 | 0.0 (0.0%) | 42,000 |
13 Nov 2018 | JPY | 4,975 | 5,145 | 4,965 | 5,065 | 5,065 | -60 (-1.17%) | 39,200 |
12 Nov 2018 | JPY | 5,080 | 5,140 | 5,035 | 5,125 | 5,125 | +45 (+0.89%) | 32,000 |
9 Nov 2018 | JPY | 5,100 | 5,105 | 5,010 | 5,080 | 5,080 | -15 (-0.29%) | 28,600 |
8 Nov 2018 | JPY | 5,065 | 5,170 | 5,065 | 5,095 | 5,095 | +105 (+2.10%) | 50,000 |
7 Nov 2018 | JPY | 4,975 | 5,080 | 4,955 | 4,990 | 4,990 | +25 (+0.50%) | 39,600 |
6 Nov 2018 | JPY | 5,075 | 5,145 | 4,950 | 4,965 | 4,965 | -55 (-1.10%) | 48,600 |
5 Nov 2018 | JPY | 4,905 | 5,050 | 4,830 | 5,020 | 5,020 | +190 (+3.93%) | 80,000 |
2 Nov 2018 | JPY | 4,735 | 4,835 | 4,715 | 4,830 | 4,830 | +170 (+3.65%) | 50,600 |
1 Nov 2018 | JPY | 4,565 | 4,735 | 4,510 | 4,660 | 4,660 | +60 (+1.30%) | 64,800 |
31 Oct 2018 | JPY | 4,755 | 4,860 | 4,200 | 4,600 | 4,600 | -105 (-2.23%) | 183,200 |
30 Oct 2018 | JPY | 4,455 | 4,775 | 4,300 | 4,705 | 4,705 | +30 (+0.64%) | 101,400 |
29 Oct 2018 | JPY | 4,955 | 5,015 | 4,650 | 4,675 | 4,675 | -260 (-5.27%) | 58,000 |