Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2018 | JPY | 1,522 | 1,644 | 1,472 | 1,538 | 1,538 | +46 (+3.08%) | 965,500 |
10 Dec 2018 | JPY | 1,542 | 1,554 | 1,490 | 1,492 | 1,492 | -78 (-4.97%) | 260,000 |
7 Dec 2018 | JPY | 1,480 | 1,594 | 1,474 | 1,570 | 1,570 | +110 (+7.53%) | 437,500 |
6 Dec 2018 | JPY | 1,486 | 1,512 | 1,444 | 1,460 | 1,460 | -36 (-2.41%) | 194,500 |
5 Dec 2018 | JPY | 1,424 | 1,496 | 1,414 | 1,496 | 1,496 | +44 (+3.03%) | 253,500 |
4 Dec 2018 | JPY | 1,484 | 1,536 | 1,446 | 1,452 | 1,452 | -30 (-2.02%) | 343,500 |
3 Dec 2018 | JPY | 1,432 | 1,526 | 1,432 | 1,482 | 1,482 | +100 (+7.24%) | 481,500 |
30 Nov 2018 | JPY | 1,414 | 1,448 | 1,378 | 1,382 | 1,382 | -28 (-1.99%) | 198,000 |
29 Nov 2018 | JPY | 1,480 | 1,498 | 1,408 | 1,410 | 1,410 | -26 (-1.81%) | 291,000 |
28 Nov 2018 | JPY | 1,400 | 1,468 | 1,400 | 1,436 | 1,436 | +46 (+3.31%) | 238,000 |
27 Nov 2018 | JPY | 1,396 | 1,414 | 1,386 | 1,390 | 1,390 | +14 (+1.02%) | 122,000 |
26 Nov 2018 | JPY | 1,384 | 1,404 | 1,356 | 1,376 | 1,376 | -2 (-0.15%) | 156,000 |
23 Nov 2018 | JPY | 1,378 | 1,378 | 1,378 | 1,378 | 1,378 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,370 | 1,420 | 1,346 | 1,378 | 1,378 | +40 (+2.99%) | 339,500 |
21 Nov 2018 | JPY | 1,262 | 1,368 | 1,260 | 1,338 | 1,338 | +40 (+3.08%) | 235,500 |
20 Nov 2018 | JPY | 1,306 | 1,340 | 1,280 | 1,298 | 1,298 | -48 (-3.57%) | 155,500 |
19 Nov 2018 | JPY | 1,298 | 1,352 | 1,286 | 1,346 | 1,346 | +42 (+3.22%) | 175,000 |
16 Nov 2018 | JPY | 1,366 | 1,392 | 1,256 | 1,304 | 1,304 | -58 (-4.26%) | 445,000 |
15 Nov 2018 | JPY | 1,356 | 1,396 | 1,334 | 1,362 | 1,362 | +8 (+0.59%) | 290,000 |
14 Nov 2018 | JPY | 1,450 | 1,454 | 1,344 | 1,354 | 1,354 | -106 (-7.26%) | 359,000 |
13 Nov 2018 | JPY | 1,378 | 1,476 | 1,362 | 1,460 | 1,460 | +34 (+2.38%) | 348,000 |
12 Nov 2018 | JPY | 1,526 | 1,526 | 1,414 | 1,426 | 1,426 | -124 (-8%) | 462,000 |
9 Nov 2018 | JPY | 1,590 | 1,638 | 1,534 | 1,550 | 1,550 | -52 (-3.25%) | 449,000 |
8 Nov 2018 | JPY | 1,598 | 1,668 | 1,570 | 1,602 | 1,602 | +60 (+3.89%) | 350,000 |
7 Nov 2018 | JPY | 1,584 | 1,596 | 1,532 | 1,542 | 1,542 | +6 (+0.39%) | 355,000 |
6 Nov 2018 | JPY | 1,560 | 1,600 | 1,506 | 1,536 | 1,536 | -8 (-0.52%) | 222,500 |
5 Nov 2018 | JPY | 1,448 | 1,600 | 1,440 | 1,544 | 1,544 | +66 (+4.47%) | 385,000 |
2 Nov 2018 | JPY | 1,448 | 1,506 | 1,442 | 1,478 | 1,478 | +56 (+3.94%) | 267,500 |
1 Nov 2018 | JPY | 1,476 | 1,498 | 1,404 | 1,422 | 1,422 | -72 (-4.82%) | 382,500 |
31 Oct 2018 | JPY | 1,496 | 1,524 | 1,436 | 1,494 | 1,494 | +44 (+3.03%) | 532,500 |