Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 4,440 | 4,450 | 4,270 | 4,320 | 4,320 | -120 (-2.70%) | 79,200 |
18 Dec 2019 | JPY | 4,640 | 4,705 | 4,440 | 4,440 | 4,440 | -255 (-5.43%) | 84,300 |
17 Dec 2019 | JPY | 4,555 | 4,725 | 4,500 | 4,695 | 4,695 | +235 (+5.27%) | 83,500 |
16 Dec 2019 | JPY | 4,435 | 4,660 | 4,395 | 4,460 | 4,460 | +110 (+2.53%) | 104,600 |
13 Dec 2019 | JPY | 4,250 | 4,380 | 4,215 | 4,350 | 4,350 | +130 (+3.08%) | 29,200 |
12 Dec 2019 | JPY | 4,325 | 4,325 | 4,215 | 4,220 | 4,220 | -80 (-1.86%) | 22,800 |
11 Dec 2019 | JPY | 4,335 | 4,415 | 4,300 | 4,300 | 4,300 | -25 (-0.58%) | 30,800 |
10 Dec 2019 | JPY | 4,300 | 4,355 | 4,210 | 4,325 | 4,325 | +5 (+0.12%) | 27,100 |
9 Dec 2019 | JPY | 4,370 | 4,375 | 4,270 | 4,320 | 4,320 | +20 (+0.47%) | 26,700 |
6 Dec 2019 | JPY | 4,220 | 4,310 | 4,170 | 4,300 | 4,300 | +85 (+2.02%) | 43,500 |
5 Dec 2019 | JPY | 4,365 | 4,365 | 4,195 | 4,215 | 4,215 | -110 (-2.54%) | 59,300 |
4 Dec 2019 | JPY | 4,480 | 4,480 | 4,325 | 4,325 | 4,325 | -140 (-3.14%) | 71,300 |
3 Dec 2019 | JPY | 4,420 | 4,495 | 4,375 | 4,465 | 4,465 | -25 (-0.56%) | 51,800 |
2 Dec 2019 | JPY | 4,580 | 4,635 | 4,485 | 4,490 | 4,490 | -45 (-0.99%) | 69,200 |
29 Nov 2019 | JPY | 4,750 | 4,850 | 4,480 | 4,535 | 4,535 | -315 (-6.49%) | 137,200 |
28 Nov 2019 | JPY | 5,110 | 5,170 | 4,835 | 4,850 | 4,850 | -320 (-6.19%) | 70,200 |
27 Nov 2019 | JPY | 5,110 | 5,180 | 5,070 | 5,170 | 5,170 | +70 (+1.37%) | 22,900 |
26 Nov 2019 | JPY | 5,270 | 5,270 | 5,080 | 5,100 | 5,100 | -140 (-2.67%) | 44,900 |
25 Nov 2019 | JPY | 5,200 | 5,410 | 5,150 | 5,240 | 5,240 | +140 (+2.75%) | 56,600 |
22 Nov 2019 | JPY | 5,040 | 5,140 | 4,995 | 5,100 | 5,100 | +50 (+0.99%) | 21,600 |
21 Nov 2019 | JPY | 5,200 | 5,200 | 4,995 | 5,050 | 5,050 | -140 (-2.70%) | 39,200 |
20 Nov 2019 | JPY | 5,220 | 5,380 | 5,120 | 5,190 | 5,190 | -50 (-0.95%) | 66,300 |
19 Nov 2019 | JPY | 5,460 | 5,710 | 5,200 | 5,240 | 5,240 | -210 (-3.85%) | 123,000 |
18 Nov 2019 | JPY | 5,070 | 5,470 | 5,060 | 5,450 | 5,450 | +455 (+9.11%) | 141,300 |
15 Nov 2019 | JPY | 4,705 | 5,020 | 4,665 | 4,995 | 4,995 | +360 (+7.77%) | 201,700 |
14 Nov 2019 | JPY | 4,420 | 4,635 | 4,360 | 4,635 | 4,635 | +165 (+3.69%) | 102,000 |
13 Nov 2019 | JPY | 4,555 | 4,605 | 4,285 | 4,470 | 4,470 | -155 (-3.35%) | 130,500 |
12 Nov 2019 | JPY | 5,050 | 5,160 | 4,610 | 4,625 | 4,625 | -95 (-2.01%) | 311,800 |
11 Nov 2019 | JPY | 4,720 | 4,720 | 4,720 | 4,720 | 4,720 | +700 (+17.41%) | 17,400 |
8 Nov 2019 | JPY | 3,880 | 4,060 | 3,880 | 4,020 | 4,020 | +115 (+2.94%) | 103,500 |