| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2019 | JPY | 1,183 | 1,188 | 1,156 | 1,158 | 1,158 | -27 (-2.28%) | 72,300 |
| 13 Dec 2019 | JPY | 1,200 | 1,201 | 1,183 | 1,185 | 1,185 | -4 (-0.34%) | 39,700 |
| 12 Dec 2019 | JPY | 1,218 | 1,218 | 1,189 | 1,189 | 1,189 | -20 (-1.65%) | 18,300 |
| 11 Dec 2019 | JPY | 1,202 | 1,211 | 1,193 | 1,209 | 1,209 | +12 (+1.00%) | 24,900 |
| 10 Dec 2019 | JPY | 1,195 | 1,201 | 1,181 | 1,197 | 1,197 | -5 (-0.42%) | 39,300 |
| 9 Dec 2019 | JPY | 1,226 | 1,226 | 1,199 | 1,202 | 1,202 | -9 (-0.74%) | 51,200 |
| 6 Dec 2019 | JPY | 1,230 | 1,242 | 1,207 | 1,211 | 1,211 | -11 (-0.90%) | 61,500 |
| 5 Dec 2019 | JPY | 1,258 | 1,275 | 1,221 | 1,222 | 1,222 | -34 (-2.71%) | 43,200 |
| 4 Dec 2019 | JPY | 1,263 | 1,265 | 1,245 | 1,256 | 1,256 | -6 (-0.48%) | 21,300 |
| 3 Dec 2019 | JPY | 1,241 | 1,268 | 1,235 | 1,262 | 1,262 | +18 (+1.45%) | 36,300 |
| 2 Dec 2019 | JPY | 1,259 | 1,291 | 1,244 | 1,244 | 1,244 | 0.0 (0.0%) | 57,900 |
| 29 Nov 2019 | JPY | 1,245 | 1,277 | 1,236 | 1,244 | 1,244 | -12 (-0.96%) | 48,600 |
| 28 Nov 2019 | JPY | 1,255 | 1,270 | 1,235 | 1,256 | 1,256 | -9 (-0.71%) | 47,000 |
| 27 Nov 2019 | JPY | 1,244 | 1,274 | 1,233 | 1,265 | 1,265 | +32 (+2.60%) | 50,300 |
| 26 Nov 2019 | JPY | 1,256 | 1,260 | 1,219 | 1,233 | 1,233 | -19 (-1.52%) | 57,300 |
| 25 Nov 2019 | JPY | 1,217 | 1,268 | 1,204 | 1,252 | 1,252 | +53 (+4.42%) | 153,300 |
| 22 Nov 2019 | JPY | 1,196 | 1,221 | 1,193 | 1,199 | 1,199 | +7 (+0.59%) | 89,700 |
| 21 Nov 2019 | JPY | 1,187 | 1,201 | 1,177 | 1,192 | 1,192 | -4 (-0.33%) | 33,600 |
| 20 Nov 2019 | JPY | 1,177 | 1,206 | 1,172 | 1,196 | 1,196 | +17 (+1.44%) | 52,500 |
| 19 Nov 2019 | JPY | 1,194 | 1,194 | 1,167 | 1,179 | 1,179 | -16 (-1.34%) | 60,300 |
| 18 Nov 2019 | JPY | 1,187 | 1,215 | 1,165 | 1,195 | 1,195 | +35 (+3.02%) | 63,100 |
| 15 Nov 2019 | JPY | 1,162 | 1,165 | 1,140 | 1,160 | 1,160 | -9 (-0.77%) | 47,300 |
| 14 Nov 2019 | JPY | 1,205 | 1,208 | 1,156 | 1,169 | 1,169 | -40 (-3.31%) | 136,600 |
| 13 Nov 2019 | JPY | 1,200 | 1,220 | 1,190 | 1,209 | 1,209 | +13 (+1.09%) | 113,800 |
| 12 Nov 2019 | JPY | 1,192 | 1,220 | 1,178 | 1,196 | 1,196 | +3 (+0.25%) | 136,300 |
| 11 Nov 2019 | JPY | 1,238 | 1,244 | 1,190 | 1,193 | 1,193 | -132 (-9.96%) | 293,900 |
| 8 Nov 2019 | JPY | 1,305 | 1,332 | 1,282 | 1,325 | 1,325 | +32 (+2.47%) | 159,300 |
| 7 Nov 2019 | JPY | 1,299 | 1,299 | 1,268 | 1,293 | 1,293 | +7 (+0.54%) | 44,200 |
| 6 Nov 2019 | JPY | 1,301 | 1,317 | 1,262 | 1,286 | 1,286 | -19 (-1.46%) | 83,700 |
| 5 Nov 2019 | JPY | 1,330 | 1,330 | 1,298 | 1,305 | 1,305 | -2 (-0.15%) | 57,700 |
