Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 2,777 | 2,793 | 2,771 | 2,789 | 2,789 | +1 (+0.04%) | 305,700 |
5 Dec 2019 | JPY | 2,769 | 2,794 | 2,763 | 2,788 | 2,788 | +19 (+0.69%) | 677,400 |
4 Dec 2019 | JPY | 2,776 | 2,784 | 2,758 | 2,769 | 2,769 | -5 (-0.18%) | 542,900 |
3 Dec 2019 | JPY | 2,759 | 2,778 | 2,736 | 2,774 | 2,774 | -23 (-0.82%) | 709,500 |
2 Dec 2019 | JPY | 2,789 | 2,816 | 2,770 | 2,797 | 2,797 | +39 (+1.41%) | 442,800 |
29 Nov 2019 | JPY | 2,795 | 2,800 | 2,745 | 2,758 | 2,758 | -36 (-1.29%) | 483,200 |
28 Nov 2019 | JPY | 2,798 | 2,802 | 2,773 | 2,794 | 2,794 | -5 (-0.18%) | 292,500 |
27 Nov 2019 | JPY | 2,825 | 2,826 | 2,796 | 2,799 | 2,799 | -19 (-0.67%) | 588,800 |
26 Nov 2019 | JPY | 2,811 | 2,823 | 2,798 | 2,818 | 2,818 | +25 (+0.90%) | 925,300 |
25 Nov 2019 | JPY | 2,819 | 2,834 | 2,782 | 2,793 | 2,793 | +2 (+0.07%) | 1,136,900 |
22 Nov 2019 | JPY | 2,775 | 2,797 | 2,757 | 2,791 | 2,791 | +5 (+0.18%) | 659,000 |
21 Nov 2019 | JPY | 2,774 | 2,786 | 2,746 | 2,786 | 2,786 | +13 (+0.47%) | 838,300 |
20 Nov 2019 | JPY | 2,714 | 2,774 | 2,714 | 2,773 | 2,773 | +54 (+1.99%) | 921,400 |
19 Nov 2019 | JPY | 2,722 | 2,750 | 2,711 | 2,719 | 2,719 | +9 (+0.33%) | 465,900 |
18 Nov 2019 | JPY | 2,699 | 2,710 | 2,667 | 2,710 | 2,710 | +3 (+0.11%) | 643,900 |
15 Nov 2019 | JPY | 2,711 | 2,718 | 2,682 | 2,707 | 2,707 | +1 (+0.04%) | 728,800 |
14 Nov 2019 | JPY | 2,756 | 2,765 | 2,706 | 2,706 | 2,706 | -30 (-1.10%) | 614,300 |
13 Nov 2019 | JPY | 2,708 | 2,744 | 2,694 | 2,736 | 2,736 | +49 (+1.82%) | 724,100 |
12 Nov 2019 | JPY | 2,660 | 2,711 | 2,658 | 2,687 | 2,687 | +30 (+1.13%) | 598,500 |
11 Nov 2019 | JPY | 2,657 | 2,672 | 2,604 | 2,657 | 2,657 | -50 (-1.85%) | 1,252,000 |
8 Nov 2019 | JPY | 2,710 | 2,711 | 2,667 | 2,707 | 2,707 | +19 (+0.71%) | 880,200 |
7 Nov 2019 | JPY | 2,684 | 2,692 | 2,658 | 2,688 | 2,688 | +18 (+0.67%) | 600,100 |
6 Nov 2019 | JPY | 2,669 | 2,693 | 2,650 | 2,670 | 2,670 | +25 (+0.95%) | 752,500 |
5 Nov 2019 | JPY | 2,662 | 2,667 | 2,618 | 2,645 | 2,645 | -1 (-0.04%) | 677,500 |
1 Nov 2019 | JPY | 2,620 | 2,648 | 2,610 | 2,646 | 2,646 | +21 (+0.80%) | 448,000 |
31 Oct 2019 | JPY | 2,625 | 2,641 | 2,601 | 2,625 | 2,625 | -2 (-0.08%) | 655,800 |
30 Oct 2019 | JPY | 2,617 | 2,635 | 2,591 | 2,627 | 2,627 | +13 (+0.50%) | 1,020,400 |
29 Oct 2019 | JPY | 2,646 | 2,646 | 2,597 | 2,614 | 2,614 | -15 (-0.57%) | 501,700 |
28 Oct 2019 | JPY | 2,659 | 2,663 | 2,609 | 2,629 | 2,629 | -23 (-0.87%) | 397,600 |
25 Oct 2019 | JPY | 2,650 | 2,654 | 2,635 | 2,652 | 2,652 | +15 (+0.57%) | 595,100 |