Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,129 | 1,141 | 1,122 | 1,135 | 1,135 | +7 (+0.62%) | 201,800 |
5 Dec 2019 | JPY | 1,135 | 1,149 | 1,128 | 1,128 | 1,128 | -2 (-0.18%) | 151,800 |
4 Dec 2019 | JPY | 1,120 | 1,146 | 1,115 | 1,130 | 1,130 | -6 (-0.53%) | 265,900 |
3 Dec 2019 | JPY | 1,148 | 1,155 | 1,124 | 1,136 | 1,136 | -48 (-4.05%) | 431,300 |
2 Dec 2019 | JPY | 1,167 | 1,199 | 1,167 | 1,184 | 1,184 | +11 (+0.94%) | 199,300 |
29 Nov 2019 | JPY | 1,173 | 1,181 | 1,169 | 1,173 | 1,173 | +2 (+0.17%) | 158,700 |
28 Nov 2019 | JPY | 1,199 | 1,199 | 1,167 | 1,171 | 1,171 | -31 (-2.58%) | 258,000 |
27 Nov 2019 | JPY | 1,181 | 1,210 | 1,178 | 1,202 | 1,202 | +23 (+1.95%) | 217,000 |
26 Nov 2019 | JPY | 1,195 | 1,211 | 1,174 | 1,179 | 1,179 | -6 (-0.51%) | 320,500 |
25 Nov 2019 | JPY | 1,168 | 1,201 | 1,168 | 1,185 | 1,185 | +35 (+3.04%) | 223,600 |
22 Nov 2019 | JPY | 1,150 | 1,170 | 1,148 | 1,150 | 1,150 | +4 (+0.35%) | 181,300 |
21 Nov 2019 | JPY | 1,150 | 1,172 | 1,131 | 1,146 | 1,146 | -15 (-1.29%) | 293,200 |
20 Nov 2019 | JPY | 1,174 | 1,182 | 1,153 | 1,161 | 1,161 | -32 (-2.68%) | 261,200 |
19 Nov 2019 | JPY | 1,187 | 1,201 | 1,185 | 1,193 | 1,193 | -7 (-0.58%) | 185,300 |
18 Nov 2019 | JPY | 1,189 | 1,203 | 1,180 | 1,200 | 1,200 | +17 (+1.44%) | 315,700 |
15 Nov 2019 | JPY | 1,153 | 1,192 | 1,141 | 1,183 | 1,183 | +39 (+3.41%) | 355,500 |
14 Nov 2019 | JPY | 1,162 | 1,168 | 1,136 | 1,144 | 1,144 | -25 (-2.14%) | 389,800 |
13 Nov 2019 | JPY | 1,207 | 1,207 | 1,166 | 1,169 | 1,169 | -47 (-3.87%) | 592,800 |
12 Nov 2019 | JPY | 1,230 | 1,249 | 1,211 | 1,216 | 1,216 | +25 (+2.10%) | 516,400 |
11 Nov 2019 | JPY | 1,191 | 1,224 | 1,149 | 1,191 | 1,191 | -90 (-7.03%) | 1,082,600 |
8 Nov 2019 | JPY | 1,251 | 1,309 | 1,240 | 1,281 | 1,281 | +31 (+2.48%) | 783,300 |
7 Nov 2019 | JPY | 1,244 | 1,255 | 1,234 | 1,250 | 1,250 | +17 (+1.38%) | 380,200 |
6 Nov 2019 | JPY | 1,200 | 1,236 | 1,190 | 1,233 | 1,233 | +53 (+4.49%) | 541,400 |
5 Nov 2019 | JPY | 1,148 | 1,185 | 1,148 | 1,180 | 1,180 | +55 (+4.89%) | 376,500 |
1 Nov 2019 | JPY | 1,126 | 1,135 | 1,115 | 1,125 | 1,125 | -4 (-0.35%) | 243,300 |
31 Oct 2019 | JPY | 1,118 | 1,138 | 1,117 | 1,129 | 1,129 | +5 (+0.44%) | 258,100 |
30 Oct 2019 | JPY | 1,121 | 1,133 | 1,105 | 1,124 | 1,124 | -4 (-0.35%) | 472,800 |
29 Oct 2019 | JPY | 1,134 | 1,147 | 1,126 | 1,128 | 1,128 | -9 (-0.79%) | 363,300 |
28 Oct 2019 | JPY | 1,143 | 1,148 | 1,132 | 1,137 | 1,137 | +12 (+1.07%) | 201,400 |
25 Oct 2019 | JPY | 1,128 | 1,128 | 1,114 | 1,125 | 1,125 | +8 (+0.72%) | 204,200 |