Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2019 | JPY | 1,196.6666 | 1,215 | 1,196.6666 | 1,215 | 1,215 | +36.667 (+3.11%) | 39,300 |
26 Nov 2019 | JPY | 1,186.6666 | 1,200 | 1,171.6666 | 1,178.3334 | 1,178.3334 | +15 (+1.29%) | 12,900 |
25 Nov 2019 | JPY | 1,141.6666 | 1,166.6666 | 1,141.6666 | 1,163.3334 | 1,163.3334 | +33.333 (+2.95%) | 15,300 |
22 Nov 2019 | JPY | 1,096.6666 | 1,141.6666 | 1,096.6666 | 1,130 | 1,130 | +13.333 (+1.19%) | 10,500 |
21 Nov 2019 | JPY | 1,088.3334 | 1,118.3334 | 1,088.3334 | 1,116.6666 | 1,116.6666 | +13.333 (+1.21%) | 11,700 |
20 Nov 2019 | JPY | 1,110 | 1,121.6666 | 1,071.6666 | 1,103.3334 | 1,103.3334 | -15 (-1.34%) | 34,200 |
19 Nov 2019 | JPY | 1,105 | 1,128.3334 | 1,105 | 1,118.3334 | 1,118.3334 | -5 (-0.45%) | 15,000 |
18 Nov 2019 | JPY | 1,121.6666 | 1,126.6666 | 1,093.3334 | 1,123.3334 | 1,123.3334 | +3.333 (+0.30%) | 16,500 |
15 Nov 2019 | JPY | 1,133.3334 | 1,136.6666 | 1,100 | 1,120 | 1,120 | -23.333 (-2.04%) | 24,000 |
14 Nov 2019 | JPY | 1,151.6666 | 1,163.3334 | 1,135 | 1,143.3334 | 1,143.3334 | -18.333 (-1.58%) | 9,900 |
13 Nov 2019 | JPY | 1,163.3334 | 1,163.3334 | 1,156.6666 | 1,161.6666 | 1,161.6666 | 0.0 (0.0%) | 3,000 |
12 Nov 2019 | JPY | 1,171.6666 | 1,171.6666 | 1,158.3334 | 1,161.6666 | 1,161.6666 | -1.667 (-0.14%) | 10,200 |
11 Nov 2019 | JPY | 1,143.3334 | 1,163.3334 | 1,141.6666 | 1,163.3334 | 1,163.3334 | +10 (+0.87%) | 4,800 |
8 Nov 2019 | JPY | 1,130 | 1,156.6666 | 1,125 | 1,153.3334 | 1,153.3334 | +16.667 (+1.47%) | 19,800 |
7 Nov 2019 | JPY | 1,150 | 1,173.3334 | 1,135 | 1,136.6666 | 1,136.6666 | -13.333 (-1.16%) | 19,500 |
6 Nov 2019 | JPY | 1,136.6666 | 1,165 | 1,125 | 1,150 | 1,150 | -33.333 (-2.82%) | 69,900 |
5 Nov 2019 | JPY | 1,190 | 1,203.3334 | 1,181.6666 | 1,183.3334 | 1,183.3334 | -6.667 (-0.56%) | 16,800 |
1 Nov 2019 | JPY | 1,186.6666 | 1,203.3334 | 1,166.6666 | 1,190 | 1,190 | -20 (-1.65%) | 18,000 |
31 Oct 2019 | JPY | 1,173.3334 | 1,210 | 1,166.6666 | 1,210 | 1,210 | +41.667 (+3.57%) | 36,900 |
30 Oct 2019 | JPY | 1,156.6666 | 1,183.3334 | 1,135 | 1,168.3334 | 1,168.3334 | +13.333 (+1.15%) | 36,900 |
29 Oct 2019 | JPY | 1,125 | 1,156.6666 | 1,125 | 1,155 | 1,155 | +53.333 (+4.84%) | 24,600 |
28 Oct 2019 | JPY | 1,105 | 1,125 | 1,093.3334 | 1,101.6666 | 1,101.6666 | -15 (-1.34%) | 15,300 |
25 Oct 2019 | JPY | 1,143.3334 | 1,183.3334 | 1,113.3334 | 1,116.6666 | 1,116.6666 | -25 (-2.19%) | 25,200 |
24 Oct 2019 | JPY | 1,150 | 1,153.3334 | 1,135 | 1,141.6666 | 1,141.6666 | +8.333 (+0.74%) | 7,800 |
23 Oct 2019 | JPY | 1,145 | 1,145 | 1,121.6666 | 1,133.3334 | 1,133.3334 | +1.667 (+0.15%) | 8,100 |
21 Oct 2019 | JPY | 1,150 | 1,151.6666 | 1,131.6666 | 1,131.6666 | 1,131.6666 | -13.333 (-1.16%) | 9,000 |
18 Oct 2019 | JPY | 1,120 | 1,166.6666 | 1,103.3334 | 1,145 | 1,145 | +28.333 (+2.54%) | 67,200 |
17 Oct 2019 | JPY | 1,103.3334 | 1,150 | 1,101.6666 | 1,116.6666 | 1,116.6666 | +36.667 (+3.40%) | 22,500 |
16 Oct 2019 | JPY | 1,160 | 1,160 | 1,070 | 1,080 | 1,080 | -70 (-6.09%) | 37,500 |
15 Oct 2019 | JPY | 1,095 | 1,166.6666 | 1,068.3334 | 1,150 | 1,150 | +121.667 (+11.83%) | 96,600 |