Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 1,846 | 1,846 | 1,808 | 1,817 | 1,817 | -53 (-2.83%) | 764,200 |
7 Dec 2018 | JPY | 1,866 | 1,879 | 1,849 | 1,870 | 1,870 | +19 (+1.03%) | 880,100 |
6 Dec 2018 | JPY | 1,877 | 1,893 | 1,832 | 1,851 | 1,851 | -61 (-3.19%) | 1,019,700 |
5 Dec 2018 | JPY | 1,864 | 1,918 | 1,863 | 1,912 | 1,912 | +12 (+0.63%) | 740,600 |
4 Dec 2018 | JPY | 1,930 | 1,937 | 1,900 | 1,900 | 1,900 | -47 (-2.41%) | 830,300 |
3 Dec 2018 | JPY | 1,973 | 1,988 | 1,938 | 1,947 | 1,947 | +4 (+0.21%) | 1,003,200 |
30 Nov 2018 | JPY | 1,897 | 1,945 | 1,890 | 1,943 | 1,943 | +6 (+0.31%) | 1,775,500 |
29 Nov 2018 | JPY | 1,910 | 1,957 | 1,909 | 1,937 | 1,937 | +61 (+3.25%) | 1,133,400 |
28 Nov 2018 | JPY | 1,890 | 1,907 | 1,874 | 1,876 | 1,876 | +32 (+1.74%) | 1,378,100 |
27 Nov 2018 | JPY | 1,866 | 1,866 | 1,836 | 1,844 | 1,844 | -23 (-1.23%) | 607,800 |
26 Nov 2018 | JPY | 1,850 | 1,873 | 1,850 | 1,867 | 1,867 | +17 (+0.92%) | 743,400 |
23 Nov 2018 | JPY | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,806 | 1,856 | 1,806 | 1,850 | 1,850 | +56 (+3.12%) | 777,500 |
21 Nov 2018 | JPY | 1,774 | 1,800 | 1,771 | 1,794 | 1,794 | -8 (-0.44%) | 785,000 |
20 Nov 2018 | JPY | 1,827 | 1,831 | 1,795 | 1,802 | 1,802 | -45 (-2.44%) | 1,131,500 |
19 Nov 2018 | JPY | 1,843 | 1,851 | 1,825 | 1,847 | 1,847 | -12 (-0.65%) | 891,400 |
16 Nov 2018 | JPY | 1,838 | 1,871 | 1,829 | 1,859 | 1,859 | +31 (+1.70%) | 938,800 |
15 Nov 2018 | JPY | 1,791 | 1,834 | 1,780 | 1,828 | 1,828 | +21 (+1.16%) | 958,300 |
14 Nov 2018 | JPY | 1,832 | 1,841 | 1,804 | 1,807 | 1,807 | -42 (-2.27%) | 1,502,500 |
13 Nov 2018 | JPY | 1,834 | 1,855 | 1,814 | 1,849 | 1,849 | -21 (-1.12%) | 1,167,800 |
12 Nov 2018 | JPY | 1,839 | 1,877 | 1,821 | 1,870 | 1,870 | +15 (+0.81%) | 1,116,800 |
9 Nov 2018 | JPY | 1,826 | 1,868 | 1,826 | 1,855 | 1,855 | +43 (+2.37%) | 1,730,700 |
8 Nov 2018 | JPY | 1,756 | 1,826 | 1,726 | 1,812 | 1,812 | +109 (+6.40%) | 2,647,300 |
7 Nov 2018 | JPY | 1,715 | 1,725 | 1,692 | 1,703 | 1,703 | -21 (-1.22%) | 1,298,000 |
6 Nov 2018 | JPY | 1,669 | 1,731 | 1,669 | 1,724 | 1,724 | +43 (+2.56%) | 1,204,800 |
5 Nov 2018 | JPY | 1,692 | 1,698 | 1,669 | 1,681 | 1,681 | -13 (-0.77%) | 833,100 |
2 Nov 2018 | JPY | 1,683 | 1,702 | 1,674 | 1,694 | 1,694 | +22 (+1.32%) | 1,283,000 |
1 Nov 2018 | JPY | 1,673 | 1,688 | 1,663 | 1,672 | 1,672 | -3 (-0.18%) | 1,315,600 |
31 Oct 2018 | JPY | 1,667 | 1,690 | 1,646 | 1,675 | 1,675 | +19 (+1.15%) | 1,709,200 |
30 Oct 2018 | JPY | 1,620 | 1,661 | 1,620 | 1,656 | 1,656 | +13 (+0.79%) | 1,191,300 |