Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | JPY | 2,155 | 2,178 | 2,074 | 2,079 | 2,079 | -84 (-3.88%) | 248,600 |
12 Dec 2019 | JPY | 2,180 | 2,180 | 2,138 | 2,163 | 2,163 | +6 (+0.28%) | 103,000 |
11 Dec 2019 | JPY | 2,237 | 2,237 | 2,150 | 2,157 | 2,157 | -81 (-3.62%) | 236,600 |
10 Dec 2019 | JPY | 2,210 | 2,240 | 2,175 | 2,238 | 2,238 | +39 (+1.77%) | 154,600 |
9 Dec 2019 | JPY | 2,310 | 2,310 | 2,190 | 2,199 | 2,199 | -98 (-4.27%) | 267,300 |
6 Dec 2019 | JPY | 2,223 | 2,323 | 2,222 | 2,297 | 2,297 | +76 (+3.42%) | 256,200 |
5 Dec 2019 | JPY | 2,360 | 2,360 | 2,204 | 2,221 | 2,221 | -86 (-3.73%) | 398,000 |
4 Dec 2019 | JPY | 2,410 | 2,432 | 2,307 | 2,307 | 2,307 | -122 (-5.02%) | 335,000 |
3 Dec 2019 | JPY | 2,380 | 2,465 | 2,375 | 2,429 | 2,429 | +22 (+0.91%) | 213,400 |
2 Dec 2019 | JPY | 2,387 | 2,414 | 2,371 | 2,407 | 2,407 | +17 (+0.71%) | 118,800 |
29 Nov 2019 | JPY | 2,385 | 2,401 | 2,357 | 2,390 | 2,390 | -1 (-0.04%) | 154,300 |
28 Nov 2019 | JPY | 2,345 | 2,429 | 2,322 | 2,391 | 2,391 | +51 (+2.18%) | 461,100 |
27 Nov 2019 | JPY | 2,280 | 2,341 | 2,249 | 2,340 | 2,340 | +65 (+2.86%) | 305,100 |
26 Nov 2019 | JPY | 2,302 | 2,321 | 2,235 | 2,275 | 2,275 | +13 (+0.57%) | 300,400 |
25 Nov 2019 | JPY | 2,141 | 2,310 | 2,138 | 2,262 | 2,262 | +140 (+6.60%) | 689,900 |
22 Nov 2019 | JPY | 2,075 | 2,134 | 2,052 | 2,122 | 2,122 | +52 (+2.51%) | 223,200 |
21 Nov 2019 | JPY | 2,141 | 2,169 | 2,067 | 2,070 | 2,070 | -68 (-3.18%) | 215,600 |
20 Nov 2019 | JPY | 2,130 | 2,193 | 2,108 | 2,138 | 2,138 | -11 (-0.51%) | 364,900 |
19 Nov 2019 | JPY | 2,049 | 2,149 | 2,047 | 2,149 | 2,149 | +110 (+5.39%) | 482,300 |
18 Nov 2019 | JPY | 1,991 | 2,043 | 1,958 | 2,039 | 2,039 | +40 (+2.00%) | 186,100 |
15 Nov 2019 | JPY | 1,999 | 2,026 | 1,986 | 1,999 | 1,999 | -14 (-0.70%) | 95,900 |
14 Nov 2019 | JPY | 1,965 | 2,018 | 1,965 | 2,013 | 2,013 | +41 (+2.08%) | 157,900 |
13 Nov 2019 | JPY | 2,020 | 2,037 | 1,968 | 1,972 | 1,972 | -65 (-3.19%) | 184,400 |
12 Nov 2019 | JPY | 1,949 | 2,046 | 1,948 | 2,037 | 2,037 | +80 (+4.09%) | 303,300 |
11 Nov 2019 | JPY | 1,932 | 1,977 | 1,925 | 1,957 | 1,957 | +45 (+2.35%) | 375,600 |
8 Nov 2019 | JPY | 2,011 | 2,014 | 1,907 | 1,912 | 1,912 | -103 (-5.11%) | 347,100 |
7 Nov 2019 | JPY | 2,010 | 2,033 | 2,001 | 2,015 | 2,015 | +7 (+0.35%) | 198,700 |
6 Nov 2019 | JPY | 1,980 | 2,044 | 1,950 | 2,008 | 2,008 | +16 (+0.80%) | 322,900 |
5 Nov 2019 | JPY | 1,957 | 1,995 | 1,948 | 1,992 | 1,992 | +38 (+1.94%) | 159,300 |
1 Nov 2019 | JPY | 1,955 | 1,970 | 1,937 | 1,954 | 1,954 | -3 (-0.15%) | 80,000 |