Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 2,869 | 2,892 | 2,850 | 2,878 | 2,878 | -18 (-0.62%) | 115,900 |
5 Dec 2019 | JPY | 2,900 | 2,911 | 2,882 | 2,896 | 2,896 | +10 (+0.35%) | 111,100 |
4 Dec 2019 | JPY | 2,815 | 2,895 | 2,813 | 2,886 | 2,886 | +52 (+1.83%) | 190,100 |
3 Dec 2019 | JPY | 2,818 | 2,845 | 2,784 | 2,834 | 2,834 | -5 (-0.18%) | 128,400 |
2 Dec 2019 | JPY | 2,850 | 2,873 | 2,836 | 2,839 | 2,839 | +25 (+0.89%) | 72,000 |
29 Nov 2019 | JPY | 2,853 | 2,859 | 2,803 | 2,814 | 2,814 | -47 (-1.64%) | 48,100 |
28 Nov 2019 | JPY | 2,850 | 2,870 | 2,833 | 2,861 | 2,861 | +45 (+1.60%) | 105,900 |
27 Nov 2019 | JPY | 2,835 | 2,844 | 2,803 | 2,816 | 2,816 | +31 (+1.11%) | 98,800 |
26 Nov 2019 | JPY | 2,785 | 2,804 | 2,759 | 2,785 | 2,785 | +11 (+0.40%) | 96,700 |
25 Nov 2019 | JPY | 2,778 | 2,780 | 2,742 | 2,774 | 2,774 | +46 (+1.69%) | 110,600 |
22 Nov 2019 | JPY | 2,749 | 2,757 | 2,724 | 2,728 | 2,728 | -18 (-0.66%) | 94,700 |
21 Nov 2019 | JPY | 2,752 | 2,765 | 2,712 | 2,746 | 2,746 | +1 (+0.04%) | 95,900 |
20 Nov 2019 | JPY | 2,742 | 2,765 | 2,730 | 2,745 | 2,745 | -7 (-0.25%) | 59,600 |
19 Nov 2019 | JPY | 2,754 | 2,775 | 2,731 | 2,752 | 2,752 | +9 (+0.33%) | 95,400 |
18 Nov 2019 | JPY | 2,795 | 2,795 | 2,723 | 2,743 | 2,743 | -47 (-1.68%) | 168,900 |
15 Nov 2019 | JPY | 2,717 | 2,797 | 2,717 | 2,790 | 2,790 | +90 (+3.33%) | 210,100 |
14 Nov 2019 | JPY | 2,746 | 2,769 | 2,699 | 2,700 | 2,700 | -30 (-1.10%) | 97,200 |
13 Nov 2019 | JPY | 2,708 | 2,754 | 2,688 | 2,730 | 2,730 | +12 (+0.44%) | 213,300 |
12 Nov 2019 | JPY | 2,719 | 2,833 | 2,691 | 2,718 | 2,718 | -51 (-1.84%) | 356,400 |
11 Nov 2019 | JPY | 2,800 | 2,815 | 2,756 | 2,769 | 2,769 | -5 (-0.18%) | 225,300 |
8 Nov 2019 | JPY | 2,779 | 2,780 | 2,748 | 2,774 | 2,774 | -14 (-0.50%) | 147,800 |
7 Nov 2019 | JPY | 2,760 | 2,797 | 2,750 | 2,788 | 2,788 | +1 (+0.04%) | 132,500 |
6 Nov 2019 | JPY | 2,773 | 2,790 | 2,747 | 2,787 | 2,787 | +28 (+1.01%) | 92,900 |
5 Nov 2019 | JPY | 2,750 | 2,773 | 2,717 | 2,759 | 2,759 | +18 (+0.66%) | 123,700 |
1 Nov 2019 | JPY | 2,765 | 2,765 | 2,721 | 2,741 | 2,741 | -47 (-1.69%) | 118,000 |
31 Oct 2019 | JPY | 2,736 | 2,795 | 2,720 | 2,788 | 2,788 | +50 (+1.83%) | 144,500 |
30 Oct 2019 | JPY | 2,727 | 2,748 | 2,687 | 2,738 | 2,738 | +52 (+1.94%) | 310,300 |
29 Oct 2019 | JPY | 2,680 | 2,695 | 2,663 | 2,686 | 2,686 | +23 (+0.86%) | 143,000 |
28 Oct 2019 | JPY | 2,632 | 2,664 | 2,610 | 2,663 | 2,663 | +40 (+1.52%) | 170,400 |
25 Oct 2019 | JPY | 2,623 | 2,626 | 2,585 | 2,623 | 2,623 | +11 (+0.42%) | 115,200 |