Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 1,245 | 1,247.5 | 1,182.5 | 1,196.25 | 1,196.25 | -51.25 (-4.11%) | 790,800 |
7 Dec 2018 | JPY | 1,352.5 | 1,357.5 | 1,238.75 | 1,247.5 | 1,247.5 | -110 (-8.10%) | 1,105,200 |
6 Dec 2018 | JPY | 1,432.5 | 1,442.5 | 1,307.5 | 1,357.5 | 1,357.5 | -100 (-6.86%) | 1,058,000 |
5 Dec 2018 | JPY | 1,462.5 | 1,620 | 1,417.5 | 1,457.5 | 1,457.5 | -50 (-3.32%) | 2,165,200 |
4 Dec 2018 | JPY | 1,367.5 | 1,530 | 1,350 | 1,507.5 | 1,507.5 | +210 (+16.18%) | 3,234,800 |
3 Dec 2018 | JPY | 1,275 | 1,297.5 | 1,255 | 1,297.5 | 1,297.5 | +175 (+15.59%) | 1,062,800 |
30 Nov 2018 | JPY | 1,135 | 1,140 | 1,100 | 1,122.5 | 1,122.5 | -30 (-2.60%) | 362,800 |
29 Nov 2018 | JPY | 1,150 | 1,171.25 | 1,125 | 1,152.5 | 1,152.5 | +37.5 (+3.36%) | 408,400 |
28 Nov 2018 | JPY | 1,042.5 | 1,115 | 1,042.5 | 1,115 | 1,115 | +73.75 (+7.08%) | 414,000 |
27 Nov 2018 | JPY | 1,050 | 1,067.5 | 1,036.25 | 1,041.25 | 1,041.25 | +15 (+1.46%) | 153,600 |
26 Nov 2018 | JPY | 1,022.5 | 1,042.5 | 1,016.25 | 1,026.25 | 1,026.25 | -11.25 (-1.08%) | 226,400 |
23 Nov 2018 | JPY | 1,037.5 | 1,037.5 | 1,037.5 | 1,037.5 | 1,037.5 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,065 | 1,065 | 1,028.75 | 1,037.5 | 1,037.5 | -25 (-2.35%) | 203,600 |
21 Nov 2018 | JPY | 1,057.5 | 1,080 | 1,045 | 1,062.5 | 1,062.5 | -21.25 (-1.96%) | 218,400 |
20 Nov 2018 | JPY | 1,127.5 | 1,127.5 | 1,077.5 | 1,083.75 | 1,083.75 | -41.25 (-3.67%) | 157,600 |
19 Nov 2018 | JPY | 1,095 | 1,143.75 | 1,095 | 1,125 | 1,125 | +20 (+1.81%) | 134,400 |
16 Nov 2018 | JPY | 1,131.25 | 1,153.75 | 1,103.75 | 1,105 | 1,105 | -26.25 (-2.32%) | 87,200 |
15 Nov 2018 | JPY | 1,105 | 1,157.5 | 1,105 | 1,131.25 | 1,131.25 | +10 (+0.89%) | 68,800 |
14 Nov 2018 | JPY | 1,143.75 | 1,160 | 1,121.25 | 1,121.25 | 1,121.25 | -22.5 (-1.97%) | 89,200 |
13 Nov 2018 | JPY | 1,121.25 | 1,148.75 | 1,110 | 1,143.75 | 1,143.75 | -17.5 (-1.51%) | 86,400 |
12 Nov 2018 | JPY | 1,170 | 1,185 | 1,156.25 | 1,161.25 | 1,161.25 | -30 (-2.52%) | 91,600 |
9 Nov 2018 | JPY | 1,182.5 | 1,233.75 | 1,182.5 | 1,191.25 | 1,191.25 | +3.75 (+0.32%) | 178,000 |
8 Nov 2018 | JPY | 1,182.5 | 1,200 | 1,167.5 | 1,187.5 | 1,187.5 | +17.5 (+1.50%) | 113,200 |
7 Nov 2018 | JPY | 1,170 | 1,190 | 1,148.75 | 1,170 | 1,170 | +7.5 (+0.65%) | 92,400 |
6 Nov 2018 | JPY | 1,182.5 | 1,182.5 | 1,158.75 | 1,162.5 | 1,162.5 | -20 (-1.69%) | 74,400 |
5 Nov 2018 | JPY | 1,175 | 1,206.25 | 1,170 | 1,182.5 | 1,182.5 | -20 (-1.66%) | 152,800 |
2 Nov 2018 | JPY | 1,155 | 1,205 | 1,151.25 | 1,202.5 | 1,202.5 | +48.75 (+4.23%) | 250,400 |
1 Nov 2018 | JPY | 1,133.75 | 1,173.75 | 1,132.5 | 1,153.75 | 1,153.75 | +6.25 (+0.54%) | 198,000 |
31 Oct 2018 | JPY | 1,100 | 1,157.5 | 1,100 | 1,147.5 | 1,147.5 | +60 (+5.52%) | 268,000 |
30 Oct 2018 | JPY | 1,058.75 | 1,106.25 | 1,043.75 | 1,087.5 | 1,087.5 | +36.25 (+3.45%) | 267,600 |