Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,006 | 1,011 | 1,002 | 1,004 | 1,004 | +1 (+0.10%) | 13,300 |
5 Dec 2019 | JPY | 1,009 | 1,016 | 1,003 | 1,003 | 1,003 | +1 (+0.10%) | 6,500 |
4 Dec 2019 | JPY | 1,000 | 1,011 | 1,000 | 1,002 | 1,002 | -6 (-0.60%) | 24,400 |
3 Dec 2019 | JPY | 1,008 | 1,019 | 1,004 | 1,008 | 1,008 | -2 (-0.20%) | 16,600 |
2 Dec 2019 | JPY | 1,015 | 1,020 | 1,001 | 1,010 | 1,010 | -3 (-0.30%) | 36,600 |
29 Nov 2019 | JPY | 1,023 | 1,023 | 1,010 | 1,013 | 1,013 | -10 (-0.98%) | 6,800 |
28 Nov 2019 | JPY | 1,038 | 1,044 | 1,009 | 1,023 | 1,023 | -15 (-1.45%) | 18,700 |
27 Nov 2019 | JPY | 1,039 | 1,050 | 1,033 | 1,038 | 1,038 | 0.0 (0.0%) | 6,400 |
26 Nov 2019 | JPY | 1,039 | 1,050 | 1,032 | 1,038 | 1,038 | -1 (-0.10%) | 9,100 |
25 Nov 2019 | JPY | 1,031 | 1,045 | 1,031 | 1,039 | 1,039 | +8 (+0.78%) | 2,000 |
22 Nov 2019 | JPY | 1,055 | 1,055 | 1,031 | 1,031 | 1,031 | -8 (-0.77%) | 5,700 |
21 Nov 2019 | JPY | 1,062 | 1,062 | 1,022 | 1,039 | 1,039 | -21 (-1.98%) | 8,900 |
20 Nov 2019 | JPY | 1,083 | 1,085 | 1,051 | 1,060 | 1,060 | -10 (-0.93%) | 4,200 |
19 Nov 2019 | JPY | 1,051 | 1,087 | 1,041 | 1,070 | 1,070 | +19 (+1.81%) | 25,100 |
18 Nov 2019 | JPY | 1,042 | 1,053 | 1,041 | 1,051 | 1,051 | +9 (+0.86%) | 12,000 |
15 Nov 2019 | JPY | 1,067 | 1,067 | 1,032 | 1,042 | 1,042 | -26 (-2.43%) | 11,700 |
14 Nov 2019 | JPY | 1,060 | 1,068 | 1,040 | 1,068 | 1,068 | +6 (+0.56%) | 9,500 |
13 Nov 2019 | JPY | 1,051 | 1,064 | 1,050 | 1,062 | 1,062 | +11 (+1.05%) | 2,800 |
12 Nov 2019 | JPY | 1,064 | 1,064 | 1,051 | 1,051 | 1,051 | -1 (-0.10%) | 1,900 |
11 Nov 2019 | JPY | 1,087 | 1,087 | 1,051 | 1,052 | 1,052 | -37 (-3.40%) | 9,100 |
8 Nov 2019 | JPY | 1,083 | 1,099 | 1,060 | 1,089 | 1,089 | +9 (+0.83%) | 24,100 |
7 Nov 2019 | JPY | 1,087 | 1,106 | 1,075 | 1,080 | 1,080 | -6 (-0.55%) | 8,600 |
6 Nov 2019 | JPY | 1,092 | 1,096 | 1,085 | 1,086 | 1,086 | -10 (-0.91%) | 3,700 |
5 Nov 2019 | JPY | 1,100 | 1,110 | 1,096 | 1,096 | 1,096 | 0.0 (0.0%) | 13,400 |
1 Nov 2019 | JPY | 1,086 | 1,098 | 1,086 | 1,096 | 1,096 | +6 (+0.55%) | 3,200 |
31 Oct 2019 | JPY | 1,097 | 1,099 | 1,089 | 1,090 | 1,090 | +3 (+0.28%) | 7,300 |
30 Oct 2019 | JPY | 1,088 | 1,095 | 1,080 | 1,087 | 1,087 | -1 (-0.09%) | 8,000 |
29 Oct 2019 | JPY | 1,091 | 1,096 | 1,086 | 1,088 | 1,088 | -7 (-0.64%) | 13,500 |
28 Oct 2019 | JPY | 1,082 | 1,095 | 1,082 | 1,095 | 1,095 | +24 (+2.24%) | 13,600 |
25 Oct 2019 | JPY | 1,082 | 1,085 | 1,061 | 1,071 | 1,071 | -4 (-0.37%) | 14,700 |