Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 2,379 | 2,405 | 2,374 | 2,394 | 2,394 | +20 (+0.84%) | 124,100 |
18 Dec 2019 | JPY | 2,356 | 2,404 | 2,334 | 2,374 | 2,374 | +10 (+0.42%) | 313,200 |
17 Dec 2019 | JPY | 2,400 | 2,405 | 2,354 | 2,364 | 2,364 | -41 (-1.70%) | 149,000 |
16 Dec 2019 | JPY | 2,418 | 2,464 | 2,405 | 2,405 | 2,405 | -2 (-0.08%) | 115,000 |
13 Dec 2019 | JPY | 2,417 | 2,463 | 2,398 | 2,407 | 2,407 | +24 (+1.01%) | 244,100 |
12 Dec 2019 | JPY | 2,422 | 2,435 | 2,383 | 2,383 | 2,383 | -57 (-2.34%) | 192,400 |
11 Dec 2019 | JPY | 2,466 | 2,477 | 2,434 | 2,440 | 2,440 | -26 (-1.05%) | 180,000 |
10 Dec 2019 | JPY | 2,454 | 2,483 | 2,438 | 2,466 | 2,466 | 0.0 (0.0%) | 194,700 |
9 Dec 2019 | JPY | 2,439 | 2,466 | 2,432 | 2,466 | 2,466 | +44 (+1.82%) | 126,500 |
6 Dec 2019 | JPY | 2,400 | 2,425 | 2,390 | 2,422 | 2,422 | +17 (+0.71%) | 192,500 |
5 Dec 2019 | JPY | 2,349 | 2,405 | 2,330 | 2,405 | 2,405 | +42 (+1.78%) | 312,100 |
4 Dec 2019 | JPY | 2,388 | 2,414 | 2,345 | 2,363 | 2,363 | -153 (-6.08%) | 584,400 |
3 Dec 2019 | JPY | 2,492 | 2,540 | 2,479 | 2,516 | 2,516 | +2 (+0.08%) | 149,800 |
2 Dec 2019 | JPY | 2,476 | 2,529 | 2,472 | 2,514 | 2,514 | +28 (+1.13%) | 100,200 |
29 Nov 2019 | JPY | 2,497 | 2,499 | 2,458 | 2,486 | 2,486 | -32 (-1.27%) | 130,000 |
28 Nov 2019 | JPY | 2,513 | 2,542 | 2,504 | 2,518 | 2,518 | +19 (+0.76%) | 181,400 |
27 Nov 2019 | JPY | 2,503 | 2,521 | 2,482 | 2,499 | 2,499 | +21 (+0.85%) | 178,700 |
26 Nov 2019 | JPY | 2,470 | 2,489 | 2,443 | 2,478 | 2,478 | +24 (+0.98%) | 308,200 |
25 Nov 2019 | JPY | 2,465 | 2,466 | 2,432 | 2,454 | 2,454 | +13 (+0.53%) | 165,000 |
22 Nov 2019 | JPY | 2,401 | 2,463 | 2,398 | 2,441 | 2,441 | +1 (+0.04%) | 214,000 |
21 Nov 2019 | JPY | 2,416 | 2,441 | 2,379 | 2,440 | 2,440 | 0.0 (0.0%) | 154,700 |
20 Nov 2019 | JPY | 2,436 | 2,455 | 2,417 | 2,440 | 2,440 | -46 (-1.85%) | 152,700 |
19 Nov 2019 | JPY | 2,512 | 2,512 | 2,478 | 2,486 | 2,486 | -50 (-1.97%) | 165,600 |
18 Nov 2019 | JPY | 2,550 | 2,562 | 2,518 | 2,536 | 2,536 | -14 (-0.55%) | 145,600 |
15 Nov 2019 | JPY | 2,509 | 2,599 | 2,493 | 2,550 | 2,550 | +48 (+1.92%) | 333,000 |
14 Nov 2019 | JPY | 2,542 | 2,542 | 2,486 | 2,502 | 2,502 | -64 (-2.49%) | 267,900 |
13 Nov 2019 | JPY | 2,587 | 2,595 | 2,546 | 2,566 | 2,566 | -43 (-1.65%) | 236,600 |
12 Nov 2019 | JPY | 2,548 | 2,612 | 2,542 | 2,609 | 2,609 | +55 (+2.15%) | 181,400 |
11 Nov 2019 | JPY | 2,625 | 2,645 | 2,543 | 2,554 | 2,554 | -71 (-2.70%) | 328,100 |
8 Nov 2019 | JPY | 2,638 | 2,661 | 2,551 | 2,625 | 2,625 | -113 (-4.13%) | 499,400 |