Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 2,115 | 2,125 | 2,070 | 2,097 | 2,097 | -18 (-0.85%) | 42,200 |
18 Dec 2019 | JPY | 2,172 | 2,193 | 2,111 | 2,115 | 2,115 | -47 (-2.17%) | 10,700 |
17 Dec 2019 | JPY | 2,171 | 2,171 | 2,108 | 2,162 | 2,162 | +32 (+1.50%) | 14,100 |
16 Dec 2019 | JPY | 2,151 | 2,155 | 2,106 | 2,130 | 2,130 | -68 (-3.09%) | 22,000 |
13 Dec 2019 | JPY | 2,230 | 2,450 | 2,178 | 2,198 | 2,198 | -11 (-0.50%) | 50,800 |
12 Dec 2019 | JPY | 2,267 | 2,277 | 2,177 | 2,209 | 2,209 | -68 (-2.99%) | 20,900 |
11 Dec 2019 | JPY | 2,351 | 2,351 | 2,270 | 2,277 | 2,277 | -74 (-3.15%) | 20,400 |
10 Dec 2019 | JPY | 2,421 | 2,468 | 2,330 | 2,351 | 2,351 | -70 (-2.89%) | 26,900 |
9 Dec 2019 | JPY | 2,321 | 2,499 | 2,321 | 2,421 | 2,421 | +129 (+5.63%) | 38,900 |
6 Dec 2019 | JPY | 2,340 | 2,340 | 2,267 | 2,292 | 2,292 | -51 (-2.18%) | 29,300 |
5 Dec 2019 | JPY | 2,406 | 2,439 | 2,329 | 2,343 | 2,343 | -77 (-3.18%) | 25,200 |
4 Dec 2019 | JPY | 2,461 | 2,480 | 2,410 | 2,420 | 2,420 | -85 (-3.39%) | 27,200 |
3 Dec 2019 | JPY | 2,520 | 2,595 | 2,422 | 2,505 | 2,505 | +35 (+1.42%) | 42,000 |
2 Dec 2019 | JPY | 2,700 | 2,700 | 2,460 | 2,470 | 2,470 | -253 (-9.29%) | 93,400 |
29 Nov 2019 | JPY | 2,820 | 2,950 | 2,664 | 2,723 | 2,723 | -107 (-3.78%) | 94,400 |
28 Nov 2019 | JPY | 2,699 | 2,994 | 2,575 | 2,830 | 2,830 | +281 (+11.02%) | 202,800 |
27 Nov 2019 | JPY | 2,359 | 2,622 | 2,330 | 2,549 | 2,549 | +282 (+12.44%) | 120,100 |
26 Nov 2019 | JPY | 2,176 | 2,273 | 2,165 | 2,267 | 2,267 | +113 (+5.25%) | 37,600 |
25 Nov 2019 | JPY | 2,100 | 2,157 | 2,087 | 2,154 | 2,154 | +99 (+4.82%) | 21,300 |
22 Nov 2019 | JPY | 2,050 | 2,110 | 2,040 | 2,055 | 2,055 | +35 (+1.73%) | 23,300 |
21 Nov 2019 | JPY | 1,925 | 2,020 | 1,925 | 2,020 | 2,020 | +101 (+5.26%) | 16,800 |
20 Nov 2019 | JPY | 1,900 | 1,950 | 1,900 | 1,919 | 1,919 | +19 (+1%) | 12,100 |
19 Nov 2019 | JPY | 1,906 | 1,960 | 1,898 | 1,900 | 1,900 | -27 (-1.40%) | 20,900 |
18 Nov 2019 | JPY | 1,950 | 1,958 | 1,905 | 1,927 | 1,927 | -56 (-2.82%) | 25,200 |
15 Nov 2019 | JPY | 2,076 | 2,076 | 1,980 | 1,983 | 1,983 | -97 (-4.66%) | 26,900 |
14 Nov 2019 | JPY | 2,125 | 2,127 | 2,077 | 2,080 | 2,080 | -41 (-1.93%) | 16,700 |
13 Nov 2019 | JPY | 2,131 | 2,136 | 2,112 | 2,121 | 2,121 | -22 (-1.03%) | 5,500 |
12 Nov 2019 | JPY | 2,241 | 2,241 | 2,125 | 2,143 | 2,143 | -109 (-4.84%) | 22,500 |
11 Nov 2019 | JPY | 2,295 | 2,295 | 2,251 | 2,252 | 2,252 | -32 (-1.40%) | 14,800 |
8 Nov 2019 | JPY | 2,302 | 2,302 | 2,254 | 2,284 | 2,284 | -13 (-0.57%) | 32,900 |