Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 1,110 | 1,127 | 1,096 | 1,100 | 1,100 | -19 (-1.70%) | 208,900 |
7 Dec 2018 | JPY | 1,155 | 1,170 | 1,115 | 1,119 | 1,119 | -32 (-2.78%) | 277,900 |
6 Dec 2018 | JPY | 1,188 | 1,189 | 1,146 | 1,151 | 1,151 | -51 (-4.24%) | 234,100 |
5 Dec 2018 | JPY | 1,204 | 1,232 | 1,192 | 1,202 | 1,202 | -19 (-1.56%) | 254,000 |
4 Dec 2018 | JPY | 1,293 | 1,293 | 1,221 | 1,221 | 1,221 | -83 (-6.37%) | 390,100 |
3 Dec 2018 | JPY | 1,261 | 1,306 | 1,261 | 1,304 | 1,304 | +57 (+4.57%) | 188,900 |
30 Nov 2018 | JPY | 1,300 | 1,303 | 1,244 | 1,247 | 1,247 | -73 (-5.53%) | 456,600 |
29 Nov 2018 | JPY | 1,326 | 1,366 | 1,311 | 1,320 | 1,320 | 0.0 (0.0%) | 294,100 |
28 Nov 2018 | JPY | 1,280 | 1,327 | 1,279 | 1,320 | 1,320 | +52 (+4.10%) | 235,200 |
27 Nov 2018 | JPY | 1,243 | 1,275 | 1,239 | 1,268 | 1,268 | +37 (+3.01%) | 158,100 |
26 Nov 2018 | JPY | 1,231 | 1,260 | 1,221 | 1,231 | 1,231 | -1 (-0.08%) | 124,100 |
23 Nov 2018 | JPY | 1,232 | 1,232 | 1,232 | 1,232 | 1,232 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,257 | 1,257 | 1,222 | 1,232 | 1,232 | -21 (-1.68%) | 109,700 |
21 Nov 2018 | JPY | 1,226 | 1,267 | 1,207 | 1,253 | 1,253 | 0.0 (0.0%) | 219,100 |
20 Nov 2018 | JPY | 1,285 | 1,289 | 1,249 | 1,253 | 1,253 | -53 (-4.06%) | 147,000 |
19 Nov 2018 | JPY | 1,298 | 1,333 | 1,285 | 1,306 | 1,306 | 0.0 (0.0%) | 169,600 |
16 Nov 2018 | JPY | 1,334 | 1,360 | 1,293 | 1,306 | 1,306 | -29 (-2.17%) | 257,400 |
15 Nov 2018 | JPY | 1,317 | 1,385 | 1,309 | 1,335 | 1,335 | +19 (+1.44%) | 350,200 |
14 Nov 2018 | JPY | 1,362 | 1,378 | 1,305 | 1,316 | 1,316 | -64 (-4.64%) | 425,300 |
13 Nov 2018 | JPY | 1,436 | 1,460 | 1,363 | 1,380 | 1,380 | -126 (-8.37%) | 722,800 |
12 Nov 2018 | JPY | 1,511 | 1,631 | 1,435 | 1,506 | 1,506 | +175 (+13.15%) | 1,663,700 |
9 Nov 2018 | JPY | 1,353 | 1,366 | 1,277 | 1,331 | 1,331 | -23 (-1.70%) | 369,000 |
8 Nov 2018 | JPY | 1,370 | 1,392 | 1,341 | 1,354 | 1,354 | +14 (+1.04%) | 249,500 |
7 Nov 2018 | JPY | 1,378 | 1,404 | 1,333 | 1,340 | 1,340 | -48 (-3.46%) | 244,700 |
6 Nov 2018 | JPY | 1,379 | 1,422 | 1,379 | 1,388 | 1,388 | +18 (+1.31%) | 223,000 |
5 Nov 2018 | JPY | 1,420 | 1,441 | 1,367 | 1,370 | 1,370 | -61 (-4.26%) | 248,700 |
2 Nov 2018 | JPY | 1,376 | 1,433 | 1,376 | 1,431 | 1,431 | +66 (+4.84%) | 265,700 |
1 Nov 2018 | JPY | 1,348 | 1,385 | 1,339 | 1,365 | 1,365 | +15 (+1.11%) | 234,400 |
31 Oct 2018 | JPY | 1,307 | 1,352 | 1,302 | 1,350 | 1,350 | +54 (+4.17%) | 202,800 |
30 Oct 2018 | JPY | 1,236 | 1,299 | 1,231 | 1,296 | 1,296 | +30 (+2.37%) | 254,200 |