Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 1,172 | 1,186 | 1,138 | 1,138 | 1,138 | -34 (-2.90%) | 8,300 |
14 Dec 2018 | JPY | 1,180 | 1,182 | 1,164 | 1,172 | 1,172 | +8 (+0.69%) | 3,500 |
13 Dec 2018 | JPY | 1,187 | 1,187 | 1,164 | 1,164 | 1,164 | -36 (-3%) | 4,300 |
12 Dec 2018 | JPY | 1,228 | 1,260 | 1,200 | 1,200 | 1,200 | -15 (-1.23%) | 2,300 |
11 Dec 2018 | JPY | 1,278 | 1,278 | 1,203 | 1,215 | 1,215 | -44 (-3.49%) | 3,500 |
10 Dec 2018 | JPY | 1,334 | 1,334 | 1,259 | 1,259 | 1,259 | -66 (-4.98%) | 5,300 |
7 Dec 2018 | JPY | 1,340 | 1,340 | 1,316 | 1,325 | 1,325 | -15 (-1.12%) | 3,800 |
6 Dec 2018 | JPY | 1,358 | 1,360 | 1,330 | 1,340 | 1,340 | -17 (-1.25%) | 4,400 |
5 Dec 2018 | JPY | 1,357 | 1,357 | 1,357 | 1,357 | 1,357 | 0.0 (0.0%) | 0 |
4 Dec 2018 | JPY | 1,342 | 1,380 | 1,341 | 1,357 | 1,357 | -41 (-2.93%) | 3,100 |
3 Dec 2018 | JPY | 1,387 | 1,407 | 1,387 | 1,398 | 1,398 | +9 (+0.65%) | 12,800 |
30 Nov 2018 | JPY | 1,399 | 1,405 | 1,381 | 1,389 | 1,389 | -3 (-0.22%) | 7,300 |
29 Nov 2018 | JPY | 1,407 | 1,407 | 1,347 | 1,392 | 1,392 | -3 (-0.22%) | 3,700 |
28 Nov 2018 | JPY | 1,404 | 1,412 | 1,395 | 1,395 | 1,395 | -9 (-0.64%) | 1,700 |
27 Nov 2018 | JPY | 1,427 | 1,427 | 1,401 | 1,404 | 1,404 | -25 (-1.75%) | 1,700 |
26 Nov 2018 | JPY | 1,430 | 1,430 | 1,402 | 1,429 | 1,429 | +3 (+0.21%) | 4,500 |
23 Nov 2018 | JPY | 1,426 | 1,426 | 1,426 | 1,426 | 1,426 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,433 | 1,433 | 1,395 | 1,426 | 1,426 | +4 (+0.28%) | 1,600 |
21 Nov 2018 | JPY | 1,438 | 1,438 | 1,418 | 1,422 | 1,422 | -24 (-1.66%) | 2,300 |
20 Nov 2018 | JPY | 1,460 | 1,460 | 1,425 | 1,446 | 1,446 | -6 (-0.41%) | 1,900 |
19 Nov 2018 | JPY | 1,424 | 1,459 | 1,421 | 1,452 | 1,452 | +5 (+0.35%) | 2,200 |
16 Nov 2018 | JPY | 1,421 | 1,460 | 1,364 | 1,447 | 1,447 | +15 (+1.05%) | 11,700 |
15 Nov 2018 | JPY | 1,432 | 1,432 | 1,432 | 1,432 | 1,432 | 0.0 (0.0%) | 0 |
14 Nov 2018 | JPY | 1,447 | 1,447 | 1,416 | 1,432 | 1,432 | -2 (-0.14%) | 1,800 |
13 Nov 2018 | JPY | 1,434 | 1,434 | 1,434 | 1,434 | 1,434 | 0.0 (0.0%) | 0 |
12 Nov 2018 | JPY | 1,461 | 1,461 | 1,428 | 1,434 | 1,434 | -30 (-2.05%) | 1,000 |
9 Nov 2018 | JPY | 1,451 | 1,464 | 1,425 | 1,464 | 1,464 | +14 (+0.97%) | 2,300 |
8 Nov 2018 | JPY | 1,510 | 1,534 | 1,441 | 1,450 | 1,450 | -65 (-4.29%) | 10,200 |
7 Nov 2018 | JPY | 1,480 | 1,527 | 1,480 | 1,515 | 1,515 | +17 (+1.13%) | 3,700 |
6 Nov 2018 | JPY | 1,478 | 1,528 | 1,469 | 1,498 | 1,498 | -11 (-0.73%) | 3,700 |