Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 2,428 | 2,451 | 2,180 | 2,325 | 2,325 | -103 (-4.24%) | 258,300 |
20 Dec 2018 | JPY | 2,517 | 2,545 | 2,376 | 2,428 | 2,428 | -146 (-5.67%) | 182,300 |
19 Dec 2018 | JPY | 2,573 | 2,610 | 2,443 | 2,574 | 2,574 | +31 (+1.22%) | 142,700 |
18 Dec 2018 | JPY | 2,634 | 2,694 | 2,492 | 2,543 | 2,543 | -201 (-7.33%) | 312,000 |
17 Dec 2018 | JPY | 2,774 | 2,820 | 2,695 | 2,744 | 2,744 | -120 (-4.19%) | 269,200 |
14 Dec 2018 | JPY | 3,235 | 3,245 | 2,835 | 2,864 | 2,864 | -111 (-3.73%) | 486,700 |
13 Dec 2018 | JPY | 3,045 | 3,065 | 2,950 | 2,975 | 2,975 | -25 (-0.83%) | 126,100 |
12 Dec 2018 | JPY | 2,951 | 3,065 | 2,946 | 3,000 | 3,000 | +58 (+1.97%) | 139,300 |
11 Dec 2018 | JPY | 3,030 | 3,145 | 2,915 | 2,942 | 2,942 | -58 (-1.93%) | 173,700 |
10 Dec 2018 | JPY | 2,998 | 3,100 | 2,959 | 3,000 | 3,000 | -45 (-1.48%) | 125,900 |
7 Dec 2018 | JPY | 3,200 | 3,210 | 3,030 | 3,045 | 3,045 | -95 (-3.03%) | 147,200 |
6 Dec 2018 | JPY | 3,330 | 3,330 | 3,015 | 3,140 | 3,140 | -190 (-5.71%) | 142,700 |
5 Dec 2018 | JPY | 3,275 | 3,350 | 3,225 | 3,330 | 3,330 | -50 (-1.48%) | 116,200 |
4 Dec 2018 | JPY | 3,425 | 3,540 | 3,350 | 3,380 | 3,380 | -15 (-0.44%) | 197,700 |
3 Dec 2018 | JPY | 3,180 | 3,430 | 3,170 | 3,395 | 3,395 | +255 (+8.12%) | 194,300 |
30 Nov 2018 | JPY | 3,080 | 3,210 | 3,040 | 3,140 | 3,140 | +40 (+1.29%) | 461,000 |
29 Nov 2018 | JPY | 3,100 | 3,180 | 3,055 | 3,100 | 3,100 | +5 (+0.16%) | 126,600 |
28 Nov 2018 | JPY | 3,115 | 3,160 | 3,065 | 3,095 | 3,095 | -20 (-0.64%) | 73,100 |
27 Nov 2018 | JPY | 3,220 | 3,225 | 3,060 | 3,115 | 3,115 | -55 (-1.74%) | 113,000 |
26 Nov 2018 | JPY | 3,105 | 3,215 | 3,100 | 3,170 | 3,170 | +45 (+1.44%) | 69,900 |
23 Nov 2018 | JPY | 3,125 | 3,125 | 3,125 | 3,125 | 3,125 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 3,125 | 3,240 | 3,080 | 3,125 | 3,125 | +15 (+0.48%) | 80,400 |
21 Nov 2018 | JPY | 3,035 | 3,205 | 3,025 | 3,110 | 3,110 | +5 (+0.16%) | 104,900 |
20 Nov 2018 | JPY | 3,180 | 3,210 | 3,035 | 3,105 | 3,105 | -135 (-4.17%) | 107,600 |
19 Nov 2018 | JPY | 3,130 | 3,320 | 3,130 | 3,240 | 3,240 | +40 (+1.25%) | 181,500 |
16 Nov 2018 | JPY | 3,040 | 3,215 | 3,010 | 3,200 | 3,200 | +20 (+0.63%) | 283,800 |
15 Nov 2018 | JPY | 3,015 | 3,385 | 3,005 | 3,180 | 3,180 | +125 (+4.09%) | 351,400 |
14 Nov 2018 | JPY | 2,804 | 3,120 | 2,804 | 3,055 | 3,055 | +252 (+8.99%) | 314,400 |
13 Nov 2018 | JPY | 2,700 | 2,849 | 2,595 | 2,803 | 2,803 | +3 (+0.11%) | 246,300 |
12 Nov 2018 | JPY | 2,930 | 2,976 | 2,782 | 2,800 | 2,800 | -161 (-5.44%) | 129,100 |