Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,895 | 1,895 | 1,862.5 | 1,882.5 | 1,882.5 | -2.5 (-0.13%) | 225,200 |
5 Dec 2019 | JPY | 1,900 | 1,917.5 | 1,850 | 1,885 | 1,885 | +5 (+0.27%) | 459,200 |
4 Dec 2019 | JPY | 1,940 | 1,950 | 1,870 | 1,880 | 1,880 | -97.5 (-4.93%) | 955,200 |
3 Dec 2019 | JPY | 1,902.5 | 1,990 | 1,850 | 1,977.5 | 1,977.5 | +27.5 (+1.41%) | 1,147,200 |
2 Dec 2019 | JPY | 2,087.5 | 2,087.5 | 1,945 | 1,950 | 1,950 | -212.5 (-9.83%) | 1,886,400 |
29 Nov 2019 | JPY | 2,125 | 2,177.5 | 2,125 | 2,162.5 | 2,162.5 | +55 (+2.61%) | 544,800 |
28 Nov 2019 | JPY | 2,125 | 2,152.5 | 2,102.5 | 2,107.5 | 2,107.5 | +42.5 (+2.06%) | 698,400 |
27 Nov 2019 | JPY | 2,035 | 2,070 | 2,017.5 | 2,065 | 2,065 | +30 (+1.47%) | 305,600 |
26 Nov 2019 | JPY | 2,062.5 | 2,065 | 2,022.5 | 2,035 | 2,035 | +10 (+0.49%) | 923,200 |
25 Nov 2019 | JPY | 2,067.5 | 2,072.5 | 2,012.5 | 2,025 | 2,025 | -22.5 (-1.10%) | 327,600 |
22 Nov 2019 | JPY | 2,037.5 | 2,075 | 2,015 | 2,047.5 | 2,047.5 | +7.5 (+0.37%) | 282,400 |
21 Nov 2019 | JPY | 2,097.5 | 2,097.5 | 1,967.5 | 2,040 | 2,040 | -47.5 (-2.28%) | 818,800 |
20 Nov 2019 | JPY | 2,102.5 | 2,107.5 | 2,077.5 | 2,087.5 | 2,087.5 | -12.5 (-0.60%) | 392,800 |
19 Nov 2019 | JPY | 2,082.5 | 2,110 | 2,055 | 2,100 | 2,100 | +50 (+2.44%) | 560,400 |
18 Nov 2019 | JPY | 2,015 | 2,060 | 2,010 | 2,050 | 2,050 | +47.5 (+2.37%) | 534,800 |
15 Nov 2019 | JPY | 1,975 | 2,007.5 | 1,960 | 2,002.5 | 2,002.5 | +27.5 (+1.39%) | 301,600 |
14 Nov 2019 | JPY | 2,002.5 | 2,015 | 1,972.5 | 1,975 | 1,975 | -12.5 (-0.63%) | 425,600 |
13 Nov 2019 | JPY | 1,960 | 1,995 | 1,947.5 | 1,987.5 | 1,987.5 | +27.5 (+1.40%) | 294,400 |
12 Nov 2019 | JPY | 1,957.5 | 1,980 | 1,925 | 1,960 | 1,960 | +7.5 (+0.38%) | 314,800 |
11 Nov 2019 | JPY | 1,915 | 1,970 | 1,915 | 1,952.5 | 1,952.5 | +45 (+2.36%) | 470,400 |
8 Nov 2019 | JPY | 1,925 | 1,925 | 1,900 | 1,907.5 | 1,907.5 | 0.0 (0.0%) | 258,400 |
7 Nov 2019 | JPY | 1,890 | 1,922.5 | 1,887.5 | 1,907.5 | 1,907.5 | +7.5 (+0.39%) | 261,200 |
6 Nov 2019 | JPY | 1,887.5 | 1,917.5 | 1,865 | 1,900 | 1,900 | +15 (+0.80%) | 314,800 |
5 Nov 2019 | JPY | 1,835 | 1,890 | 1,817.5 | 1,885 | 1,885 | +87.5 (+4.87%) | 622,800 |
1 Nov 2019 | JPY | 1,752.5 | 1,800 | 1,732.5 | 1,797.5 | 1,797.5 | +17.5 (+0.98%) | 175,200 |
31 Oct 2019 | JPY | 1,807.5 | 1,845 | 1,772.5 | 1,780 | 1,780 | -25 (-1.39%) | 247,200 |
30 Oct 2019 | JPY | 1,795 | 1,820 | 1,782.5 | 1,805 | 1,805 | +7.5 (+0.42%) | 212,400 |
29 Oct 2019 | JPY | 1,835 | 1,835 | 1,790 | 1,797.5 | 1,797.5 | -12.5 (-0.69%) | 210,000 |
28 Oct 2019 | JPY | 1,810 | 1,840 | 1,772.5 | 1,810 | 1,810 | +25 (+1.40%) | 395,200 |
25 Oct 2019 | JPY | 1,800 | 1,835 | 1,782.5 | 1,785 | 1,785 | -2.5 (-0.14%) | 261,600 |