Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 2,999 | 3,055 | 2,994 | 3,015 | 3,015 | +23 (+0.77%) | 254,800 |
5 Dec 2019 | JPY | 2,969 | 3,000 | 2,965 | 2,992 | 2,992 | +58 (+1.98%) | 420,500 |
4 Dec 2019 | JPY | 2,963 | 2,964 | 2,925 | 2,934 | 2,934 | -66 (-2.20%) | 385,100 |
3 Dec 2019 | JPY | 2,926 | 3,010 | 2,908 | 3,000 | 3,000 | +24 (+0.81%) | 344,500 |
2 Dec 2019 | JPY | 2,950 | 2,988 | 2,943 | 2,976 | 2,976 | +22 (+0.74%) | 188,400 |
29 Nov 2019 | JPY | 2,982 | 3,010 | 2,947 | 2,954 | 2,954 | -20 (-0.67%) | 272,000 |
28 Nov 2019 | JPY | 3,025 | 3,025 | 2,951 | 2,974 | 2,974 | -51 (-1.69%) | 334,900 |
27 Nov 2019 | JPY | 3,020 | 3,040 | 2,999 | 3,025 | 3,025 | +10 (+0.33%) | 244,100 |
26 Nov 2019 | JPY | 2,993 | 3,065 | 2,985 | 3,015 | 3,015 | +72 (+2.45%) | 517,100 |
25 Nov 2019 | JPY | 2,936 | 2,984 | 2,927 | 2,943 | 2,943 | +55 (+1.90%) | 430,400 |
22 Nov 2019 | JPY | 2,885 | 2,935 | 2,876 | 2,888 | 2,888 | +14 (+0.49%) | 390,000 |
21 Nov 2019 | JPY | 2,915 | 2,923 | 2,843 | 2,874 | 2,874 | -62 (-2.11%) | 663,800 |
20 Nov 2019 | JPY | 2,940 | 2,966 | 2,924 | 2,936 | 2,936 | -40 (-1.34%) | 285,000 |
19 Nov 2019 | JPY | 2,966 | 2,994 | 2,925 | 2,976 | 2,976 | -29 (-0.97%) | 389,000 |
18 Nov 2019 | JPY | 3,040 | 3,040 | 2,999 | 3,005 | 3,005 | -40 (-1.31%) | 181,300 |
15 Nov 2019 | JPY | 3,020 | 3,065 | 3,005 | 3,045 | 3,045 | +20 (+0.66%) | 285,800 |
14 Nov 2019 | JPY | 3,060 | 3,060 | 3,000 | 3,025 | 3,025 | -60 (-1.94%) | 291,400 |
13 Nov 2019 | JPY | 3,080 | 3,100 | 3,060 | 3,085 | 3,085 | -5 (-0.16%) | 215,300 |
12 Nov 2019 | JPY | 3,050 | 3,100 | 3,035 | 3,090 | 3,090 | +10 (+0.32%) | 235,300 |
11 Nov 2019 | JPY | 3,100 | 3,135 | 3,065 | 3,080 | 3,080 | +15 (+0.49%) | 263,700 |
8 Nov 2019 | JPY | 3,130 | 3,130 | 3,065 | 3,065 | 3,065 | -20 (-0.65%) | 509,600 |
7 Nov 2019 | JPY | 3,120 | 3,130 | 3,035 | 3,085 | 3,085 | -60 (-1.91%) | 598,100 |
6 Nov 2019 | JPY | 3,125 | 3,150 | 3,085 | 3,145 | 3,145 | +85 (+2.78%) | 589,300 |
5 Nov 2019 | JPY | 2,973 | 3,105 | 2,947 | 3,060 | 3,060 | +187 (+6.51%) | 1,100,200 |
1 Nov 2019 | JPY | 2,772 | 2,884 | 2,772 | 2,873 | 2,873 | -44 (-1.51%) | 905,000 |
31 Oct 2019 | JPY | 2,939 | 2,988 | 2,764 | 2,917 | 2,917 | -2 (-0.07%) | 1,212,800 |
30 Oct 2019 | JPY | 2,934 | 2,941 | 2,889 | 2,919 | 2,919 | -38 (-1.29%) | 589,000 |
29 Oct 2019 | JPY | 2,956 | 2,973 | 2,944 | 2,957 | 2,957 | +13 (+0.44%) | 504,600 |
28 Oct 2019 | JPY | 2,919 | 2,957 | 2,903 | 2,944 | 2,944 | +49 (+1.69%) | 439,000 |
25 Oct 2019 | JPY | 2,880 | 2,931 | 2,879 | 2,895 | 2,895 | +15 (+0.52%) | 565,300 |