Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2018 | JPY | 867 | 889 | 826 | 844 | 844 | -54 (-6.01%) | 412,400 |
18 Dec 2018 | JPY | 899 | 925 | 890 | 898 | 898 | -29 (-3.13%) | 192,700 |
17 Dec 2018 | JPY | 968 | 979 | 922 | 927 | 927 | -50 (-5.12%) | 143,900 |
14 Dec 2018 | JPY | 998 | 1,000 | 968 | 977 | 977 | -25 (-2.50%) | 87,800 |
13 Dec 2018 | JPY | 989 | 1,012 | 982 | 1,002 | 1,002 | +17 (+1.73%) | 82,800 |
12 Dec 2018 | JPY | 974 | 1,007 | 971 | 985 | 985 | -18 (-1.79%) | 232,900 |
11 Dec 2018 | JPY | 992 | 1,018 | 990 | 1,003 | 1,003 | +3 (+0.30%) | 107,200 |
10 Dec 2018 | JPY | 999 | 1,007 | 989 | 1,000 | 1,000 | -21 (-2.06%) | 85,800 |
7 Dec 2018 | JPY | 1,040 | 1,052 | 1,018 | 1,021 | 1,021 | -19 (-1.83%) | 66,700 |
6 Dec 2018 | JPY | 1,104 | 1,104 | 1,034 | 1,040 | 1,040 | -27 (-2.53%) | 82,400 |
5 Dec 2018 | JPY | 1,052 | 1,090 | 1,045 | 1,067 | 1,067 | -15 (-1.39%) | 57,300 |
4 Dec 2018 | JPY | 1,111 | 1,140 | 1,077 | 1,082 | 1,082 | -37 (-3.31%) | 96,600 |
3 Dec 2018 | JPY | 1,082 | 1,130 | 1,080 | 1,119 | 1,119 | -20 (-1.76%) | 166,600 |
30 Nov 2018 | JPY | 1,151 | 1,171 | 1,138 | 1,139 | 1,139 | -15 (-1.30%) | 50,000 |
29 Nov 2018 | JPY | 1,140 | 1,164 | 1,136 | 1,154 | 1,154 | +15 (+1.32%) | 46,400 |
28 Nov 2018 | JPY | 1,091 | 1,142 | 1,078 | 1,139 | 1,139 | +48 (+4.40%) | 64,500 |
27 Nov 2018 | JPY | 1,080 | 1,096 | 1,071 | 1,091 | 1,091 | +16 (+1.49%) | 45,700 |
26 Nov 2018 | JPY | 1,052 | 1,097 | 1,050 | 1,075 | 1,075 | +7 (+0.66%) | 47,800 |
23 Nov 2018 | JPY | 1,068 | 1,068 | 1,068 | 1,068 | 1,068 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,060 | 1,081 | 1,046 | 1,068 | 1,068 | +2 (+0.19%) | 30,600 |
21 Nov 2018 | JPY | 1,053 | 1,078 | 1,022 | 1,066 | 1,066 | -17 (-1.57%) | 66,800 |
20 Nov 2018 | JPY | 1,084 | 1,116 | 1,083 | 1,083 | 1,083 | -33 (-2.96%) | 43,000 |
19 Nov 2018 | JPY | 1,126 | 1,148 | 1,108 | 1,116 | 1,116 | -22 (-1.93%) | 41,000 |
16 Nov 2018 | JPY | 1,170 | 1,170 | 1,130 | 1,138 | 1,138 | +4 (+0.35%) | 42,500 |
15 Nov 2018 | JPY | 1,186 | 1,192 | 1,122 | 1,134 | 1,134 | -41 (-3.49%) | 86,100 |
14 Nov 2018 | JPY | 1,087 | 1,198 | 1,085 | 1,175 | 1,175 | +88 (+8.10%) | 183,100 |
13 Nov 2018 | JPY | 991 | 1,115 | 991 | 1,087 | 1,087 | -26 (-2.34%) | 153,500 |
12 Nov 2018 | JPY | 1,108 | 1,127 | 1,097 | 1,113 | 1,113 | -1 (-0.09%) | 102,700 |
9 Nov 2018 | JPY | 1,100 | 1,114 | 1,078 | 1,114 | 1,114 | +22 (+2.01%) | 79,900 |
8 Nov 2018 | JPY | 1,108 | 1,134 | 1,091 | 1,092 | 1,092 | +5 (+0.46%) | 75,500 |