Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,604 | 1,628 | 1,600 | 1,600 | 1,600 | -20 (-1.23%) | 5,894,600 |
5 Dec 2019 | JPY | 1,625 | 1,628 | 1,593 | 1,620 | 1,620 | -15 (-0.92%) | 13,686,400 |
4 Dec 2019 | JPY | 1,689 | 1,708 | 1,631 | 1,635 | 1,635 | -77 (-4.50%) | 9,499,900 |
3 Dec 2019 | JPY | 1,730 | 1,761 | 1,710 | 1,712 | 1,712 | -40 (-2.28%) | 2,667,900 |
2 Dec 2019 | JPY | 1,748 | 1,771 | 1,745 | 1,752 | 1,752 | -6 (-0.34%) | 2,438,000 |
29 Nov 2019 | JPY | 1,783 | 1,796 | 1,755 | 1,758 | 1,758 | -38 (-2.12%) | 1,606,600 |
28 Nov 2019 | JPY | 1,790 | 1,804 | 1,787 | 1,796 | 1,796 | +11 (+0.62%) | 1,721,900 |
27 Nov 2019 | JPY | 1,779 | 1,803 | 1,771 | 1,785 | 1,785 | -4 (-0.22%) | 2,712,500 |
26 Nov 2019 | JPY | 1,789 | 1,836 | 1,780 | 1,789 | 1,789 | -250 (-12.26%) | 4,651,300 |
25 Nov 2019 | JPY | 2,067 | 2,067 | 2,032 | 2,039 | 2,039 | -11 (-0.54%) | 300,700 |
22 Nov 2019 | JPY | 2,050 | 2,066 | 2,044 | 2,050 | 2,050 | 0.0 (0.0%) | 276,900 |
21 Nov 2019 | JPY | 2,041 | 2,060 | 2,022 | 2,050 | 2,050 | -10 (-0.49%) | 286,100 |
20 Nov 2019 | JPY | 2,069 | 2,075 | 2,048 | 2,060 | 2,060 | -22 (-1.06%) | 320,300 |
19 Nov 2019 | JPY | 2,087 | 2,094 | 2,068 | 2,082 | 2,082 | -5 (-0.24%) | 334,100 |
18 Nov 2019 | JPY | 2,080 | 2,095 | 2,066 | 2,087 | 2,087 | +7 (+0.34%) | 489,800 |
15 Nov 2019 | JPY | 2,067 | 2,081 | 2,055 | 2,080 | 2,080 | +35 (+1.71%) | 435,800 |
14 Nov 2019 | JPY | 2,084 | 2,084 | 2,035 | 2,045 | 2,045 | -55 (-2.62%) | 445,300 |
13 Nov 2019 | JPY | 2,086 | 2,104 | 2,076 | 2,100 | 2,100 | +24 (+1.16%) | 514,700 |
12 Nov 2019 | JPY | 2,024 | 2,080 | 2,023 | 2,076 | 2,076 | +61 (+3.03%) | 712,400 |
11 Nov 2019 | JPY | 2,033 | 2,034 | 2,006 | 2,015 | 2,015 | -18 (-0.89%) | 475,800 |
8 Nov 2019 | JPY | 2,131 | 2,150 | 2,003 | 2,033 | 2,033 | -48 (-2.31%) | 953,000 |
7 Nov 2019 | JPY | 2,095 | 2,098 | 2,070 | 2,081 | 2,081 | -2 (-0.10%) | 463,700 |
6 Nov 2019 | JPY | 2,100 | 2,104 | 2,067 | 2,083 | 2,083 | -6 (-0.29%) | 521,500 |
5 Nov 2019 | JPY | 2,070 | 2,093 | 2,055 | 2,089 | 2,089 | +51 (+2.50%) | 426,400 |
1 Nov 2019 | JPY | 2,018 | 2,039 | 2,015 | 2,038 | 2,038 | -4 (-0.20%) | 254,100 |
31 Oct 2019 | JPY | 2,046 | 2,049 | 2,031 | 2,042 | 2,042 | -4 (-0.20%) | 257,100 |
30 Oct 2019 | JPY | 2,052 | 2,054 | 2,026 | 2,046 | 2,046 | -4 (-0.20%) | 482,500 |
29 Oct 2019 | JPY | 2,030 | 2,052 | 2,023 | 2,050 | 2,050 | +40 (+1.99%) | 274,600 |
28 Oct 2019 | JPY | 2,028 | 2,036 | 2,005 | 2,010 | 2,010 | -8 (-0.40%) | 314,400 |
25 Oct 2019 | JPY | 1,995 | 2,019 | 1,991 | 2,018 | 2,018 | +23 (+1.15%) | 353,600 |