Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2019 | JPY | 3,815 | 3,815 | 3,775 | 3,800 | 3,800 | -5 (-0.13%) | 13,800 |
26 Nov 2019 | JPY | 3,940 | 3,995 | 3,805 | 3,805 | 3,805 | -70 (-1.81%) | 32,800 |
25 Nov 2019 | JPY | 3,855 | 3,890 | 3,770 | 3,875 | 3,875 | +90 (+2.38%) | 22,200 |
22 Nov 2019 | JPY | 3,875 | 3,940 | 3,760 | 3,785 | 3,785 | -125 (-3.20%) | 20,100 |
21 Nov 2019 | JPY | 3,930 | 3,945 | 3,840 | 3,910 | 3,910 | -20 (-0.51%) | 18,200 |
20 Nov 2019 | JPY | 3,870 | 3,980 | 3,740 | 3,930 | 3,930 | +95 (+2.48%) | 52,500 |
19 Nov 2019 | JPY | 3,605 | 3,835 | 3,595 | 3,835 | 3,835 | +260 (+7.27%) | 36,000 |
18 Nov 2019 | JPY | 3,475 | 3,630 | 3,460 | 3,575 | 3,575 | +100 (+2.88%) | 22,900 |
15 Nov 2019 | JPY | 3,455 | 3,525 | 3,390 | 3,475 | 3,475 | +130 (+3.89%) | 31,200 |
14 Nov 2019 | JPY | 3,365 | 3,395 | 3,315 | 3,345 | 3,345 | +10 (+0.30%) | 9,600 |
13 Nov 2019 | JPY | 3,390 | 3,390 | 3,330 | 3,335 | 3,335 | -55 (-1.62%) | 4,900 |
12 Nov 2019 | JPY | 3,375 | 3,420 | 3,350 | 3,390 | 3,390 | -10 (-0.29%) | 7,600 |
11 Nov 2019 | JPY | 3,460 | 3,540 | 3,390 | 3,400 | 3,400 | -35 (-1.02%) | 11,600 |
8 Nov 2019 | JPY | 3,505 | 3,535 | 3,390 | 3,435 | 3,435 | -90 (-2.55%) | 15,300 |
7 Nov 2019 | JPY | 3,520 | 3,600 | 3,475 | 3,525 | 3,525 | +10 (+0.28%) | 15,100 |
6 Nov 2019 | JPY | 3,405 | 3,515 | 3,375 | 3,515 | 3,515 | +85 (+2.48%) | 17,000 |
5 Nov 2019 | JPY | 3,465 | 3,495 | 3,340 | 3,430 | 3,430 | +10 (+0.29%) | 24,000 |
1 Nov 2019 | JPY | 3,570 | 3,570 | 3,420 | 3,420 | 3,420 | -165 (-4.60%) | 27,600 |
31 Oct 2019 | JPY | 3,700 | 3,730 | 3,585 | 3,585 | 3,585 | -125 (-3.37%) | 23,200 |
30 Oct 2019 | JPY | 3,750 | 3,760 | 3,700 | 3,710 | 3,710 | -55 (-1.46%) | 19,200 |
29 Oct 2019 | JPY | 3,855 | 3,855 | 3,755 | 3,765 | 3,765 | -90 (-2.33%) | 13,700 |
28 Oct 2019 | JPY | 3,780 | 3,855 | 3,730 | 3,855 | 3,855 | +115 (+3.07%) | 22,400 |
25 Oct 2019 | JPY | 3,745 | 3,785 | 3,725 | 3,740 | 3,740 | +5 (+0.13%) | 16,000 |
24 Oct 2019 | JPY | 3,725 | 3,775 | 3,725 | 3,735 | 3,735 | -5 (-0.13%) | 10,500 |
23 Oct 2019 | JPY | 3,895 | 3,920 | 3,725 | 3,740 | 3,740 | -155 (-3.98%) | 38,900 |
21 Oct 2019 | JPY | 3,895 | 3,940 | 3,835 | 3,895 | 3,895 | +5 (+0.13%) | 17,400 |
18 Oct 2019 | JPY | 4,165 | 4,240 | 3,890 | 3,890 | 3,890 | -300 (-7.16%) | 75,000 |
17 Oct 2019 | JPY | 4,050 | 4,190 | 3,985 | 4,190 | 4,190 | +155 (+3.84%) | 65,200 |
16 Oct 2019 | JPY | 3,970 | 4,115 | 3,815 | 4,035 | 4,035 | +135 (+3.46%) | 93,600 |
15 Oct 2019 | JPY | 3,880 | 3,910 | 3,785 | 3,900 | 3,900 | +160 (+4.28%) | 67,500 |