Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 1,065 | 1,070 | 1,051 | 1,055 | 1,055 | -16 (-1.49%) | 115,000 |
11 Dec 2019 | JPY | 1,087 | 1,094 | 1,069 | 1,071 | 1,071 | -16 (-1.47%) | 90,000 |
10 Dec 2019 | JPY | 1,103 | 1,107 | 1,070 | 1,087 | 1,087 | -18 (-1.63%) | 87,400 |
9 Dec 2019 | JPY | 1,123 | 1,127 | 1,105 | 1,105 | 1,105 | -3 (-0.27%) | 95,100 |
6 Dec 2019 | JPY | 1,147 | 1,148 | 1,105 | 1,108 | 1,108 | -40 (-3.48%) | 135,300 |
5 Dec 2019 | JPY | 1,170 | 1,172 | 1,148 | 1,148 | 1,148 | -4 (-0.35%) | 102,600 |
4 Dec 2019 | JPY | 1,180 | 1,193 | 1,148 | 1,152 | 1,152 | -34 (-2.87%) | 137,000 |
3 Dec 2019 | JPY | 1,160 | 1,198 | 1,131 | 1,186 | 1,186 | +9 (+0.76%) | 243,900 |
2 Dec 2019 | JPY | 1,200 | 1,225 | 1,170 | 1,177 | 1,177 | +21 (+1.82%) | 562,100 |
29 Nov 2019 | JPY | 1,085 | 1,156 | 1,082 | 1,156 | 1,156 | +81 (+7.53%) | 607,200 |
28 Nov 2019 | JPY | 1,068 | 1,081 | 1,060 | 1,075 | 1,075 | +8 (+0.75%) | 109,900 |
27 Nov 2019 | JPY | 1,060 | 1,083 | 1,057 | 1,067 | 1,067 | +13 (+1.23%) | 124,000 |
26 Nov 2019 | JPY | 1,059 | 1,068 | 1,051 | 1,054 | 1,054 | -6 (-0.57%) | 79,000 |
25 Nov 2019 | JPY | 1,066 | 1,074 | 1,060 | 1,060 | 1,060 | -6 (-0.56%) | 87,500 |
22 Nov 2019 | JPY | 1,069 | 1,079 | 1,065 | 1,066 | 1,066 | -5 (-0.47%) | 46,700 |
21 Nov 2019 | JPY | 1,080 | 1,082 | 1,064 | 1,071 | 1,071 | -16 (-1.47%) | 31,900 |
20 Nov 2019 | JPY | 1,070 | 1,087 | 1,055 | 1,087 | 1,087 | +26 (+2.45%) | 143,800 |
19 Nov 2019 | JPY | 1,090 | 1,092 | 1,050 | 1,061 | 1,061 | -22 (-2.03%) | 142,200 |
18 Nov 2019 | JPY | 1,098 | 1,098 | 1,077 | 1,083 | 1,083 | +5 (+0.46%) | 82,700 |
15 Nov 2019 | JPY | 1,100 | 1,118 | 1,063 | 1,078 | 1,078 | -78 (-6.75%) | 265,700 |
14 Nov 2019 | JPY | 1,137 | 1,158 | 1,126 | 1,156 | 1,156 | +29 (+2.57%) | 276,800 |
13 Nov 2019 | JPY | 1,121 | 1,138 | 1,113 | 1,127 | 1,127 | +5 (+0.45%) | 167,700 |
12 Nov 2019 | JPY | 1,130 | 1,133 | 1,119 | 1,122 | 1,122 | +17 (+1.54%) | 153,100 |
11 Nov 2019 | JPY | 1,077 | 1,108 | 1,077 | 1,105 | 1,105 | +31 (+2.89%) | 116,400 |
8 Nov 2019 | JPY | 1,068 | 1,077 | 1,062 | 1,074 | 1,074 | +3 (+0.28%) | 50,000 |
7 Nov 2019 | JPY | 1,054 | 1,082 | 1,051 | 1,071 | 1,071 | +7 (+0.66%) | 71,800 |
6 Nov 2019 | JPY | 1,077 | 1,088 | 1,055 | 1,064 | 1,064 | -5 (-0.47%) | 94,200 |
5 Nov 2019 | JPY | 1,085 | 1,092 | 1,056 | 1,069 | 1,069 | -13 (-1.20%) | 97,700 |
1 Nov 2019 | JPY | 1,090 | 1,097 | 1,080 | 1,082 | 1,082 | -16 (-1.46%) | 93,100 |
31 Oct 2019 | JPY | 1,121 | 1,132 | 1,092 | 1,098 | 1,098 | -11 (-0.99%) | 260,200 |