Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 1,161 | 1,214 | 1,156 | 1,190 | 1,190 | +21 (+1.80%) | 129,100 |
11 Dec 2019 | JPY | 1,147 | 1,185 | 1,134 | 1,169 | 1,169 | +34 (+3.00%) | 91,600 |
10 Dec 2019 | JPY | 1,132 | 1,160 | 1,132 | 1,135 | 1,135 | +9 (+0.80%) | 69,000 |
9 Dec 2019 | JPY | 1,151 | 1,160 | 1,106 | 1,126 | 1,126 | -11 (-0.97%) | 190,000 |
6 Dec 2019 | JPY | 1,232 | 1,232 | 1,125 | 1,137 | 1,137 | -65 (-5.41%) | 237,500 |
5 Dec 2019 | JPY | 1,210 | 1,240 | 1,181 | 1,202 | 1,202 | +11 (+0.92%) | 289,500 |
4 Dec 2019 | JPY | 1,150 | 1,310 | 1,150 | 1,191 | 1,191 | +106 (+9.77%) | 1,080,300 |
3 Dec 2019 | JPY | 1,081 | 1,098 | 1,068 | 1,085 | 1,085 | +4 (+0.37%) | 65,000 |
2 Dec 2019 | JPY | 1,063 | 1,094 | 1,060 | 1,081 | 1,081 | +30 (+2.85%) | 59,700 |
29 Nov 2019 | JPY | 1,081 | 1,087 | 1,042 | 1,051 | 1,051 | -38 (-3.49%) | 146,500 |
28 Nov 2019 | JPY | 1,086 | 1,097 | 1,069 | 1,089 | 1,089 | -1 (-0.09%) | 55,500 |
27 Nov 2019 | JPY | 1,068 | 1,103 | 1,066 | 1,090 | 1,090 | +11 (+1.02%) | 91,400 |
26 Nov 2019 | JPY | 1,077 | 1,088 | 1,058 | 1,079 | 1,079 | +2 (+0.19%) | 55,300 |
25 Nov 2019 | JPY | 1,080 | 1,080 | 1,058 | 1,077 | 1,077 | -9 (-0.83%) | 41,700 |
22 Nov 2019 | JPY | 1,077 | 1,093 | 1,072 | 1,086 | 1,086 | +15 (+1.40%) | 43,600 |
21 Nov 2019 | JPY | 1,084 | 1,088 | 1,055 | 1,071 | 1,071 | -11 (-1.02%) | 43,500 |
20 Nov 2019 | JPY | 1,080 | 1,093 | 1,075 | 1,082 | 1,082 | +7 (+0.65%) | 52,000 |
19 Nov 2019 | JPY | 1,049 | 1,077 | 1,045 | 1,075 | 1,075 | +33 (+3.17%) | 53,900 |
18 Nov 2019 | JPY | 1,053 | 1,053 | 1,035 | 1,042 | 1,042 | +2 (+0.19%) | 42,100 |
15 Nov 2019 | JPY | 1,055 | 1,055 | 1,026 | 1,040 | 1,040 | -6 (-0.57%) | 66,700 |
14 Nov 2019 | JPY | 1,059 | 1,064 | 1,040 | 1,046 | 1,046 | -5 (-0.48%) | 36,700 |
13 Nov 2019 | JPY | 1,042 | 1,057 | 1,024 | 1,051 | 1,051 | +11 (+1.06%) | 53,700 |
12 Nov 2019 | JPY | 1,070 | 1,076 | 1,038 | 1,040 | 1,040 | -30 (-2.80%) | 85,600 |
11 Nov 2019 | JPY | 1,112 | 1,125 | 1,058 | 1,070 | 1,070 | -48 (-4.29%) | 97,000 |
8 Nov 2019 | JPY | 1,127 | 1,151 | 1,117 | 1,118 | 1,118 | -25 (-2.19%) | 54,400 |
7 Nov 2019 | JPY | 1,133 | 1,145 | 1,121 | 1,143 | 1,143 | +9 (+0.79%) | 55,700 |
6 Nov 2019 | JPY | 1,130 | 1,153 | 1,121 | 1,134 | 1,134 | +5 (+0.44%) | 70,300 |
5 Nov 2019 | JPY | 1,115 | 1,153 | 1,107 | 1,129 | 1,129 | +34 (+3.11%) | 145,600 |
1 Nov 2019 | JPY | 1,056 | 1,099 | 1,041 | 1,095 | 1,095 | +17 (+1.58%) | 120,500 |
31 Oct 2019 | JPY | 1,024 | 1,083 | 1,013 | 1,078 | 1,078 | +68 (+6.73%) | 267,400 |