Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | JPY | 1,340 | 1,345 | 1,334 | 1,343 | 1,343 | +4 (+0.30%) | 1,700 |
4 Dec 2019 | JPY | 1,365 | 1,365 | 1,334 | 1,339 | 1,339 | -27 (-1.98%) | 3,000 |
3 Dec 2019 | JPY | 1,361 | 1,371 | 1,361 | 1,366 | 1,366 | -11 (-0.80%) | 4,400 |
2 Dec 2019 | JPY | 1,391 | 1,391 | 1,370 | 1,377 | 1,377 | +8 (+0.58%) | 5,500 |
29 Nov 2019 | JPY | 1,334 | 1,374 | 1,322 | 1,369 | 1,369 | +35 (+2.62%) | 6,600 |
28 Nov 2019 | JPY | 1,362 | 1,362 | 1,330 | 1,334 | 1,334 | -6 (-0.45%) | 7,700 |
27 Nov 2019 | JPY | 1,359 | 1,359 | 1,330 | 1,340 | 1,340 | +11 (+0.83%) | 3,900 |
26 Nov 2019 | JPY | 1,368 | 1,368 | 1,328 | 1,329 | 1,329 | +16 (+1.22%) | 6,900 |
25 Nov 2019 | JPY | 1,338 | 1,338 | 1,310 | 1,313 | 1,313 | +5 (+0.38%) | 2,400 |
22 Nov 2019 | JPY | 1,348 | 1,354 | 1,306 | 1,308 | 1,308 | -37 (-2.75%) | 7,800 |
21 Nov 2019 | JPY | 1,396 | 1,396 | 1,344 | 1,345 | 1,345 | -34 (-2.47%) | 7,400 |
20 Nov 2019 | JPY | 1,390 | 1,432 | 1,322 | 1,379 | 1,379 | -54 (-3.77%) | 44,700 |
19 Nov 2019 | JPY | 1,280 | 1,553 | 1,261 | 1,433 | 1,433 | +180 (+14.37%) | 215,500 |
18 Nov 2019 | JPY | 1,240 | 1,259 | 1,240 | 1,253 | 1,253 | +14 (+1.13%) | 2,400 |
15 Nov 2019 | JPY | 1,238 | 1,250 | 1,238 | 1,239 | 1,239 | -2 (-0.16%) | 3,300 |
14 Nov 2019 | JPY | 1,253 | 1,257 | 1,240 | 1,241 | 1,241 | -19 (-1.51%) | 5,100 |
13 Nov 2019 | JPY | 1,254 | 1,265 | 1,254 | 1,260 | 1,260 | +6 (+0.48%) | 1,900 |
12 Nov 2019 | JPY | 1,250 | 1,267 | 1,245 | 1,254 | 1,254 | +7 (+0.56%) | 2,100 |
11 Nov 2019 | JPY | 1,250 | 1,268 | 1,244 | 1,247 | 1,247 | -3 (-0.24%) | 3,900 |
8 Nov 2019 | JPY | 1,262 | 1,262 | 1,248 | 1,250 | 1,250 | -9 (-0.71%) | 1,400 |
7 Nov 2019 | JPY | 1,272 | 1,274 | 1,251 | 1,259 | 1,259 | -11 (-0.87%) | 1,300 |
6 Nov 2019 | JPY | 1,256 | 1,270 | 1,247 | 1,270 | 1,270 | +10 (+0.79%) | 4,000 |
5 Nov 2019 | JPY | 1,239 | 1,270 | 1,239 | 1,260 | 1,260 | -30 (-2.33%) | 7,500 |
1 Nov 2019 | JPY | 1,267 | 1,300 | 1,256 | 1,290 | 1,290 | -7 (-0.54%) | 10,400 |
31 Oct 2019 | JPY | 1,268 | 1,297 | 1,263 | 1,297 | 1,297 | +46 (+3.68%) | 7,500 |
30 Oct 2019 | JPY | 1,260 | 1,260 | 1,235 | 1,251 | 1,251 | -9 (-0.71%) | 6,400 |
29 Oct 2019 | JPY | 1,281 | 1,295 | 1,231 | 1,260 | 1,260 | -46 (-3.52%) | 22,800 |
28 Oct 2019 | JPY | 1,315 | 1,500 | 1,281 | 1,306 | 1,306 | +106 (+8.83%) | 201,400 |
25 Oct 2019 | JPY | 1,181 | 1,200 | 1,181 | 1,200 | 1,200 | +13 (+1.10%) | 3,400 |
24 Oct 2019 | JPY | 1,200 | 1,200 | 1,177 | 1,187 | 1,187 | -4 (-0.34%) | 1,100 |