Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,028 | 1,043 | 1,026 | 1,042 | 1,042 | +15 (+1.46%) | 78,100 |
5 Dec 2019 | JPY | 1,026 | 1,035 | 1,024 | 1,027 | 1,027 | 0.0 (0.0%) | 105,500 |
4 Dec 2019 | JPY | 1,020 | 1,031 | 1,014 | 1,027 | 1,027 | -3 (-0.29%) | 102,800 |
3 Dec 2019 | JPY | 1,023 | 1,032 | 1,018 | 1,030 | 1,030 | -4 (-0.39%) | 142,500 |
2 Dec 2019 | JPY | 1,034 | 1,039 | 1,026 | 1,034 | 1,034 | +19 (+1.87%) | 151,700 |
29 Nov 2019 | JPY | 1,015 | 1,022 | 1,008 | 1,015 | 1,015 | 0.0 (0.0%) | 120,500 |
28 Nov 2019 | JPY | 1,023 | 1,023 | 1,008 | 1,015 | 1,015 | -3 (-0.29%) | 80,700 |
27 Nov 2019 | JPY | 1,012 | 1,023 | 1,012 | 1,018 | 1,018 | -4 (-0.39%) | 74,100 |
26 Nov 2019 | JPY | 1,039 | 1,042 | 1,017 | 1,022 | 1,022 | -9 (-0.87%) | 107,300 |
25 Nov 2019 | JPY | 1,029 | 1,040 | 1,028 | 1,031 | 1,031 | +15 (+1.48%) | 93,200 |
22 Nov 2019 | JPY | 1,013 | 1,023 | 1,012 | 1,016 | 1,016 | +5 (+0.49%) | 69,100 |
21 Nov 2019 | JPY | 1,014 | 1,018 | 992 | 1,011 | 1,011 | -9 (-0.88%) | 112,300 |
20 Nov 2019 | JPY | 1,023 | 1,030 | 1,011 | 1,020 | 1,020 | -11 (-1.07%) | 84,600 |
19 Nov 2019 | JPY | 1,035 | 1,040 | 1,022 | 1,031 | 1,031 | -8 (-0.77%) | 124,000 |
18 Nov 2019 | JPY | 1,057 | 1,057 | 1,036 | 1,039 | 1,039 | -22 (-2.07%) | 124,100 |
15 Nov 2019 | JPY | 1,053 | 1,067 | 1,049 | 1,061 | 1,061 | +8 (+0.76%) | 181,600 |
14 Nov 2019 | JPY | 1,066 | 1,067 | 1,049 | 1,053 | 1,053 | -19 (-1.77%) | 155,000 |
13 Nov 2019 | JPY | 1,085 | 1,093 | 1,068 | 1,072 | 1,072 | -18 (-1.65%) | 165,500 |
12 Nov 2019 | JPY | 1,094 | 1,095 | 1,075 | 1,090 | 1,090 | -8 (-0.73%) | 178,200 |
11 Nov 2019 | JPY | 1,123 | 1,124 | 1,098 | 1,098 | 1,098 | -25 (-2.23%) | 148,100 |
8 Nov 2019 | JPY | 1,116 | 1,136 | 1,115 | 1,123 | 1,123 | +14 (+1.26%) | 231,500 |
7 Nov 2019 | JPY | 1,097 | 1,114 | 1,087 | 1,109 | 1,109 | +12 (+1.09%) | 119,800 |
6 Nov 2019 | JPY | 1,080 | 1,100 | 1,079 | 1,097 | 1,097 | +7 (+0.64%) | 127,600 |
5 Nov 2019 | JPY | 1,060 | 1,092 | 1,055 | 1,090 | 1,090 | +44 (+4.21%) | 210,100 |
1 Nov 2019 | JPY | 1,056 | 1,056 | 1,014 | 1,046 | 1,046 | -10 (-0.95%) | 201,700 |
31 Oct 2019 | JPY | 1,000 | 1,097 | 965 | 1,056 | 1,056 | +59 (+5.92%) | 321,500 |
30 Oct 2019 | JPY | 995 | 999 | 978 | 997 | 997 | +2 (+0.20%) | 486,200 |
29 Oct 2019 | JPY | 975 | 995 | 971 | 995 | 995 | +33 (+3.43%) | 195,300 |
28 Oct 2019 | JPY | 968 | 971 | 950 | 962 | 962 | -2 (-0.21%) | 135,700 |
25 Oct 2019 | JPY | 965 | 967 | 948 | 964 | 964 | +4 (+0.42%) | 117,500 |