Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 2,257 | 2,339 | 2,200 | 2,326 | 2,326 | +69 (+3.06%) | 626,000 |
20 Dec 2018 | JPY | 2,287 | 2,306 | 2,234 | 2,257 | 2,257 | -63 (-2.72%) | 314,000 |
19 Dec 2018 | JPY | 2,336 | 2,365 | 2,294 | 2,320 | 2,320 | +11 (+0.48%) | 284,200 |
18 Dec 2018 | JPY | 2,291 | 2,344 | 2,273 | 2,309 | 2,309 | -82 (-3.43%) | 333,600 |
17 Dec 2018 | JPY | 2,424 | 2,440 | 2,378 | 2,391 | 2,391 | -57 (-2.33%) | 321,100 |
14 Dec 2018 | JPY | 2,473 | 2,473 | 2,400 | 2,448 | 2,448 | -58 (-2.31%) | 227,900 |
13 Dec 2018 | JPY | 2,475 | 2,541 | 2,465 | 2,506 | 2,506 | +48 (+1.95%) | 248,500 |
12 Dec 2018 | JPY | 2,373 | 2,459 | 2,364 | 2,458 | 2,458 | +81 (+3.41%) | 530,800 |
11 Dec 2018 | JPY | 2,423 | 2,425 | 2,320 | 2,377 | 2,377 | -109 (-4.38%) | 781,100 |
10 Dec 2018 | JPY | 2,520 | 2,545 | 2,470 | 2,486 | 2,486 | -123 (-4.71%) | 498,000 |
7 Dec 2018 | JPY | 2,681 | 2,695 | 2,603 | 2,609 | 2,609 | -104 (-3.83%) | 498,400 |
6 Dec 2018 | JPY | 2,808 | 2,809 | 2,682 | 2,713 | 2,713 | -163 (-5.67%) | 487,000 |
5 Dec 2018 | JPY | 3,045 | 3,070 | 2,864 | 2,876 | 2,876 | -194 (-6.32%) | 496,600 |
4 Dec 2018 | JPY | 3,145 | 3,175 | 3,070 | 3,070 | 3,070 | -125 (-3.91%) | 163,400 |
3 Dec 2018 | JPY | 3,090 | 3,205 | 3,090 | 3,195 | 3,195 | +150 (+4.93%) | 240,000 |
30 Nov 2018 | JPY | 3,050 | 3,095 | 3,010 | 3,045 | 3,045 | -5 (-0.16%) | 499,300 |
29 Nov 2018 | JPY | 3,195 | 3,210 | 3,035 | 3,050 | 3,050 | -145 (-4.54%) | 437,000 |
28 Nov 2018 | JPY | 3,210 | 3,240 | 3,170 | 3,195 | 3,195 | -20 (-0.62%) | 149,300 |
27 Nov 2018 | JPY | 3,230 | 3,265 | 3,200 | 3,215 | 3,215 | +45 (+1.42%) | 206,300 |
26 Nov 2018 | JPY | 3,180 | 3,205 | 3,150 | 3,170 | 3,170 | +5 (+0.16%) | 105,600 |
23 Nov 2018 | JPY | 3,165 | 3,165 | 3,165 | 3,165 | 3,165 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 3,280 | 3,285 | 3,120 | 3,165 | 3,165 | -130 (-3.95%) | 254,500 |
21 Nov 2018 | JPY | 3,280 | 3,340 | 3,225 | 3,295 | 3,295 | -40 (-1.20%) | 178,900 |
20 Nov 2018 | JPY | 3,300 | 3,365 | 3,290 | 3,335 | 3,335 | +35 (+1.06%) | 189,900 |
19 Nov 2018 | JPY | 3,215 | 3,315 | 3,215 | 3,300 | 3,300 | +75 (+2.33%) | 83,600 |
16 Nov 2018 | JPY | 3,255 | 3,265 | 3,200 | 3,225 | 3,225 | -5 (-0.15%) | 86,800 |
15 Nov 2018 | JPY | 3,235 | 3,255 | 3,185 | 3,230 | 3,230 | -60 (-1.82%) | 133,100 |
14 Nov 2018 | JPY | 3,230 | 3,335 | 3,220 | 3,290 | 3,290 | +125 (+3.95%) | 258,800 |
13 Nov 2018 | JPY | 3,245 | 3,255 | 3,090 | 3,165 | 3,165 | -150 (-4.52%) | 255,000 |
12 Nov 2018 | JPY | 3,305 | 3,360 | 3,275 | 3,315 | 3,315 | +80 (+2.47%) | 265,600 |