Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 2,564 | 2,635 | 2,552 | 2,615 | 2,615 | +62 (+2.43%) | 51,000 |
5 Dec 2019 | JPY | 2,605 | 2,608 | 2,543 | 2,553 | 2,553 | -42 (-1.62%) | 63,300 |
4 Dec 2019 | JPY | 2,645 | 2,662 | 2,578 | 2,595 | 2,595 | -87 (-3.24%) | 84,100 |
3 Dec 2019 | JPY | 2,664 | 2,698 | 2,638 | 2,682 | 2,682 | +4 (+0.15%) | 58,200 |
2 Dec 2019 | JPY | 2,645 | 2,709 | 2,643 | 2,678 | 2,678 | +40 (+1.52%) | 66,500 |
29 Nov 2019 | JPY | 2,648 | 2,699 | 2,620 | 2,638 | 2,638 | -7 (-0.26%) | 106,900 |
28 Nov 2019 | JPY | 2,707 | 2,743 | 2,629 | 2,645 | 2,645 | -42 (-1.56%) | 116,300 |
27 Nov 2019 | JPY | 2,745 | 2,747 | 2,675 | 2,687 | 2,687 | -39 (-1.43%) | 125,500 |
26 Nov 2019 | JPY | 2,831 | 2,836 | 2,726 | 2,726 | 2,726 | -93 (-3.30%) | 167,800 |
25 Nov 2019 | JPY | 2,994 | 2,995 | 2,804 | 2,819 | 2,819 | -180 (-6.00%) | 231,700 |
22 Nov 2019 | JPY | 3,000 | 3,190 | 2,932 | 2,999 | 2,999 | -116 (-3.72%) | 612,100 |
21 Nov 2019 | JPY | 2,630 | 3,115 | 2,623 | 3,115 | 3,115 | +502 (+19.21%) | 760,300 |
20 Nov 2019 | JPY | 2,609 | 2,630 | 2,605 | 2,613 | 2,613 | -15 (-0.57%) | 12,300 |
19 Nov 2019 | JPY | 2,616 | 2,636 | 2,606 | 2,628 | 2,628 | -2 (-0.08%) | 12,800 |
18 Nov 2019 | JPY | 2,600 | 2,632 | 2,585 | 2,630 | 2,630 | +36 (+1.39%) | 17,900 |
15 Nov 2019 | JPY | 2,606 | 2,631 | 2,557 | 2,594 | 2,594 | -13 (-0.50%) | 35,900 |
14 Nov 2019 | JPY | 2,648 | 2,650 | 2,584 | 2,607 | 2,607 | -7 (-0.27%) | 31,600 |
13 Nov 2019 | JPY | 2,659 | 2,659 | 2,607 | 2,614 | 2,614 | -16 (-0.61%) | 20,200 |
12 Nov 2019 | JPY | 2,600 | 2,645 | 2,580 | 2,630 | 2,630 | +46 (+1.78%) | 31,000 |
11 Nov 2019 | JPY | 2,540 | 2,587 | 2,540 | 2,584 | 2,584 | +53 (+2.09%) | 25,300 |
8 Nov 2019 | JPY | 2,536 | 2,542 | 2,500 | 2,531 | 2,531 | +26 (+1.04%) | 10,400 |
7 Nov 2019 | JPY | 2,522 | 2,531 | 2,502 | 2,505 | 2,505 | -25 (-0.99%) | 6,900 |
6 Nov 2019 | JPY | 2,502 | 2,530 | 2,496 | 2,530 | 2,530 | +28 (+1.12%) | 10,200 |
5 Nov 2019 | JPY | 2,503 | 2,526 | 2,492 | 2,502 | 2,502 | +18 (+0.72%) | 12,500 |
1 Nov 2019 | JPY | 2,503 | 2,514 | 2,484 | 2,484 | 2,484 | -39 (-1.55%) | 9,500 |
31 Oct 2019 | JPY | 2,544 | 2,560 | 2,514 | 2,523 | 2,523 | -8 (-0.32%) | 10,200 |
30 Oct 2019 | JPY | 2,535 | 2,535 | 2,486 | 2,531 | 2,531 | -8 (-0.32%) | 33,600 |
29 Oct 2019 | JPY | 2,564 | 2,571 | 2,539 | 2,539 | 2,539 | -22 (-0.86%) | 23,300 |
28 Oct 2019 | JPY | 2,549 | 2,567 | 2,542 | 2,561 | 2,561 | +35 (+1.39%) | 22,900 |
25 Oct 2019 | JPY | 2,535 | 2,547 | 2,510 | 2,526 | 2,526 | +4 (+0.16%) | 15,500 |