Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,646 | 1,666 | 1,641 | 1,654 | 1,654 | +6 (+0.36%) | 122,400 |
5 Dec 2019 | JPY | 1,644 | 1,651 | 1,632 | 1,648 | 1,648 | +12 (+0.73%) | 169,600 |
4 Dec 2019 | JPY | 1,628 | 1,636 | 1,618 | 1,636 | 1,636 | -9 (-0.55%) | 184,200 |
3 Dec 2019 | JPY | 1,635 | 1,645 | 1,624 | 1,645 | 1,645 | -25 (-1.50%) | 260,600 |
2 Dec 2019 | JPY | 1,642 | 1,671 | 1,640 | 1,670 | 1,670 | +32 (+1.95%) | 193,800 |
29 Nov 2019 | JPY | 1,638 | 1,644 | 1,629 | 1,638 | 1,638 | +2 (+0.12%) | 169,900 |
28 Nov 2019 | JPY | 1,642 | 1,646 | 1,627 | 1,636 | 1,636 | -12 (-0.73%) | 163,700 |
27 Nov 2019 | JPY | 1,644 | 1,649 | 1,631 | 1,648 | 1,648 | +9 (+0.55%) | 236,800 |
26 Nov 2019 | JPY | 1,687 | 1,690 | 1,639 | 1,639 | 1,639 | -31 (-1.86%) | 237,500 |
25 Nov 2019 | JPY | 1,670 | 1,684 | 1,664 | 1,670 | 1,670 | +15 (+0.91%) | 148,500 |
22 Nov 2019 | JPY | 1,654 | 1,670 | 1,645 | 1,655 | 1,655 | +1 (+0.06%) | 262,400 |
21 Nov 2019 | JPY | 1,655 | 1,659 | 1,623 | 1,654 | 1,654 | -9 (-0.54%) | 231,300 |
20 Nov 2019 | JPY | 1,666 | 1,672 | 1,653 | 1,663 | 1,663 | -23 (-1.36%) | 260,000 |
19 Nov 2019 | JPY | 1,703 | 1,705 | 1,665 | 1,686 | 1,686 | -33 (-1.92%) | 289,800 |
18 Nov 2019 | JPY | 1,708 | 1,732 | 1,690 | 1,719 | 1,719 | -7 (-0.41%) | 301,100 |
15 Nov 2019 | JPY | 1,710 | 1,740 | 1,699 | 1,726 | 1,726 | +33 (+1.95%) | 340,400 |
14 Nov 2019 | JPY | 1,672 | 1,705 | 1,633 | 1,693 | 1,693 | +19 (+1.14%) | 525,100 |
13 Nov 2019 | JPY | 1,632 | 1,712 | 1,626 | 1,674 | 1,674 | +32 (+1.95%) | 589,200 |
12 Nov 2019 | JPY | 1,629 | 1,642 | 1,614 | 1,642 | 1,642 | -8 (-0.48%) | 363,500 |
11 Nov 2019 | JPY | 1,653 | 1,653 | 1,633 | 1,650 | 1,650 | +11 (+0.67%) | 384,600 |
8 Nov 2019 | JPY | 1,643 | 1,653 | 1,633 | 1,639 | 1,639 | +15 (+0.92%) | 407,400 |
7 Nov 2019 | JPY | 1,610 | 1,626 | 1,601 | 1,624 | 1,624 | +11 (+0.68%) | 183,000 |
6 Nov 2019 | JPY | 1,596 | 1,614 | 1,583 | 1,613 | 1,613 | +18 (+1.13%) | 237,500 |
5 Nov 2019 | JPY | 1,581 | 1,596 | 1,568 | 1,595 | 1,595 | +46 (+2.97%) | 212,000 |
1 Nov 2019 | JPY | 1,533 | 1,554 | 1,530 | 1,549 | 1,549 | -15 (-0.96%) | 109,600 |
31 Oct 2019 | JPY | 1,570 | 1,577 | 1,545 | 1,564 | 1,564 | -15 (-0.95%) | 253,500 |
30 Oct 2019 | JPY | 1,560 | 1,581 | 1,544 | 1,579 | 1,579 | +20 (+1.28%) | 443,100 |
29 Oct 2019 | JPY | 1,550 | 1,566 | 1,548 | 1,559 | 1,559 | +27 (+1.76%) | 253,900 |
28 Oct 2019 | JPY | 1,517 | 1,534 | 1,511 | 1,532 | 1,532 | +16 (+1.06%) | 350,800 |
25 Oct 2019 | JPY | 1,512 | 1,520 | 1,500 | 1,516 | 1,516 | -1 (-0.07%) | 222,600 |