Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 1,191 | 1,194 | 1,154 | 1,160 | 1,160 | -47 (-3.89%) | 74,300 |
14 Dec 2018 | JPY | 1,206 | 1,221 | 1,177 | 1,207 | 1,207 | +1 (+0.08%) | 79,600 |
13 Dec 2018 | JPY | 1,188 | 1,214 | 1,174 | 1,206 | 1,206 | +18 (+1.52%) | 99,400 |
12 Dec 2018 | JPY | 1,142 | 1,195 | 1,139 | 1,188 | 1,188 | +44 (+3.85%) | 67,300 |
11 Dec 2018 | JPY | 1,182 | 1,186 | 1,144 | 1,144 | 1,144 | -21 (-1.80%) | 93,200 |
10 Dec 2018 | JPY | 1,213 | 1,232 | 1,149 | 1,165 | 1,165 | -86 (-6.87%) | 188,300 |
7 Dec 2018 | JPY | 1,276 | 1,291 | 1,235 | 1,251 | 1,251 | -25 (-1.96%) | 73,000 |
6 Dec 2018 | JPY | 1,342 | 1,349 | 1,268 | 1,276 | 1,276 | -79 (-5.83%) | 138,400 |
5 Dec 2018 | JPY | 1,313 | 1,362 | 1,303 | 1,355 | 1,355 | +13 (+0.97%) | 84,500 |
4 Dec 2018 | JPY | 1,370 | 1,385 | 1,338 | 1,342 | 1,342 | -27 (-1.97%) | 122,800 |
3 Dec 2018 | JPY | 1,372 | 1,388 | 1,357 | 1,369 | 1,369 | -3 (-0.22%) | 107,200 |
30 Nov 2018 | JPY | 1,348 | 1,373 | 1,335 | 1,372 | 1,372 | +10 (+0.73%) | 98,500 |
29 Nov 2018 | JPY | 1,345 | 1,373 | 1,334 | 1,362 | 1,362 | +25 (+1.87%) | 121,700 |
28 Nov 2018 | JPY | 1,290 | 1,339 | 1,286 | 1,337 | 1,337 | +52 (+4.05%) | 148,700 |
27 Nov 2018 | JPY | 1,250 | 1,290 | 1,239 | 1,285 | 1,285 | +52 (+4.22%) | 110,100 |
26 Nov 2018 | JPY | 1,231 | 1,243 | 1,213 | 1,233 | 1,233 | -3 (-0.24%) | 55,800 |
23 Nov 2018 | JPY | 1,236 | 1,236 | 1,236 | 1,236 | 1,236 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,205 | 1,236 | 1,197 | 1,236 | 1,236 | +31 (+2.57%) | 49,600 |
21 Nov 2018 | JPY | 1,190 | 1,223 | 1,181 | 1,205 | 1,205 | 0.0 (0.0%) | 55,200 |
20 Nov 2018 | JPY | 1,213 | 1,223 | 1,193 | 1,205 | 1,205 | -33 (-2.67%) | 72,600 |
19 Nov 2018 | JPY | 1,208 | 1,248 | 1,198 | 1,238 | 1,238 | +30 (+2.48%) | 80,900 |
16 Nov 2018 | JPY | 1,213 | 1,230 | 1,191 | 1,208 | 1,208 | -5 (-0.41%) | 63,400 |
15 Nov 2018 | JPY | 1,210 | 1,227 | 1,175 | 1,213 | 1,213 | +19 (+1.59%) | 135,700 |
14 Nov 2018 | JPY | 1,216 | 1,230 | 1,176 | 1,194 | 1,194 | -22 (-1.81%) | 121,600 |
13 Nov 2018 | JPY | 1,162 | 1,232 | 1,162 | 1,216 | 1,216 | +1 (+0.08%) | 124,000 |
12 Nov 2018 | JPY | 1,326 | 1,326 | 1,206 | 1,215 | 1,215 | -130 (-9.67%) | 346,800 |
9 Nov 2018 | JPY | 1,425 | 1,500 | 1,315 | 1,345 | 1,345 | -27 (-1.97%) | 1,113,800 |
8 Nov 2018 | JPY | 1,325 | 1,372 | 1,306 | 1,372 | 1,372 | +73 (+5.62%) | 104,500 |
7 Nov 2018 | JPY | 1,311 | 1,312 | 1,278 | 1,299 | 1,299 | -30 (-2.26%) | 119,600 |
6 Nov 2018 | JPY | 1,314 | 1,340 | 1,283 | 1,329 | 1,329 | +75 (+5.98%) | 208,700 |