Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,924 | 1,930 | 1,913 | 1,928 | 1,928 | +2 (+0.10%) | 95,600 |
18 Dec 2019 | JPY | 1,926 | 1,933 | 1,916 | 1,926 | 1,926 | -5 (-0.26%) | 104,100 |
17 Dec 2019 | JPY | 1,914 | 1,931 | 1,914 | 1,931 | 1,931 | +26 (+1.36%) | 126,400 |
16 Dec 2019 | JPY | 1,900 | 1,915 | 1,897 | 1,905 | 1,905 | +8 (+0.42%) | 118,100 |
13 Dec 2019 | JPY | 1,927 | 1,931 | 1,894 | 1,897 | 1,897 | +5 (+0.26%) | 155,800 |
12 Dec 2019 | JPY | 1,914 | 1,914 | 1,892 | 1,892 | 1,892 | -20 (-1.05%) | 132,000 |
11 Dec 2019 | JPY | 1,921 | 1,946 | 1,911 | 1,912 | 1,912 | -4 (-0.21%) | 151,400 |
10 Dec 2019 | JPY | 1,909 | 1,927 | 1,900 | 1,916 | 1,916 | -1 (-0.05%) | 119,500 |
9 Dec 2019 | JPY | 1,922 | 1,922 | 1,902 | 1,917 | 1,917 | +32 (+1.70%) | 244,000 |
6 Dec 2019 | JPY | 1,862 | 1,890 | 1,861 | 1,885 | 1,885 | +11 (+0.59%) | 170,200 |
5 Dec 2019 | JPY | 1,871 | 1,886 | 1,864 | 1,874 | 1,874 | +4 (+0.21%) | 139,100 |
4 Dec 2019 | JPY | 1,843 | 1,872 | 1,838 | 1,870 | 1,870 | +12 (+0.65%) | 200,900 |
3 Dec 2019 | JPY | 1,854 | 1,865 | 1,834 | 1,858 | 1,858 | -21 (-1.12%) | 177,800 |
2 Dec 2019 | JPY | 1,870 | 1,895 | 1,870 | 1,879 | 1,879 | +13 (+0.70%) | 140,800 |
29 Nov 2019 | JPY | 1,887 | 1,895 | 1,865 | 1,866 | 1,866 | -16 (-0.85%) | 157,500 |
28 Nov 2019 | JPY | 1,899 | 1,899 | 1,872 | 1,882 | 1,882 | -7 (-0.37%) | 112,400 |
27 Nov 2019 | JPY | 1,878 | 1,897 | 1,878 | 1,889 | 1,889 | +12 (+0.64%) | 122,400 |
26 Nov 2019 | JPY | 1,888 | 1,904 | 1,875 | 1,877 | 1,877 | +1 (+0.05%) | 241,400 |
25 Nov 2019 | JPY | 1,884 | 1,886 | 1,864 | 1,876 | 1,876 | +8 (+0.43%) | 101,000 |
22 Nov 2019 | JPY | 1,871 | 1,890 | 1,868 | 1,868 | 1,868 | -6 (-0.32%) | 184,800 |
21 Nov 2019 | JPY | 1,879 | 1,897 | 1,850 | 1,874 | 1,874 | -3 (-0.16%) | 229,600 |
20 Nov 2019 | JPY | 1,861 | 1,892 | 1,857 | 1,877 | 1,877 | +24 (+1.30%) | 201,800 |
19 Nov 2019 | JPY | 1,824 | 1,854 | 1,822 | 1,853 | 1,853 | +35 (+1.93%) | 244,300 |
18 Nov 2019 | JPY | 1,777 | 1,819 | 1,773 | 1,818 | 1,818 | +48 (+2.71%) | 204,600 |
15 Nov 2019 | JPY | 1,752 | 1,784 | 1,752 | 1,770 | 1,770 | +8 (+0.45%) | 348,600 |
14 Nov 2019 | JPY | 1,779 | 1,789 | 1,760 | 1,762 | 1,762 | -19 (-1.07%) | 333,000 |
13 Nov 2019 | JPY | 1,812 | 1,812 | 1,781 | 1,781 | 1,781 | -36 (-1.98%) | 412,500 |
12 Nov 2019 | JPY | 1,817 | 1,827 | 1,806 | 1,817 | 1,817 | -2 (-0.11%) | 243,300 |
11 Nov 2019 | JPY | 1,816 | 1,846 | 1,801 | 1,819 | 1,819 | +14 (+0.78%) | 377,700 |
8 Nov 2019 | JPY | 1,854 | 1,868 | 1,801 | 1,805 | 1,805 | -49 (-2.64%) | 372,900 |