Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 1,687.5 | 1,702.5 | 1,665 | 1,677.5 | 1,677.5 | -45 (-2.61%) | 109,400 |
7 Dec 2018 | JPY | 1,755 | 1,760 | 1,710 | 1,722.5 | 1,722.5 | -45 (-2.55%) | 206,600 |
6 Dec 2018 | JPY | 1,785 | 1,800 | 1,755 | 1,767.5 | 1,767.5 | -30 (-1.67%) | 115,000 |
5 Dec 2018 | JPY | 1,805 | 1,815 | 1,787.5 | 1,797.5 | 1,797.5 | -40 (-2.18%) | 131,600 |
4 Dec 2018 | JPY | 1,882.5 | 1,887.5 | 1,837.5 | 1,837.5 | 1,837.5 | -30 (-1.61%) | 144,400 |
3 Dec 2018 | JPY | 1,842.5 | 1,867.5 | 1,835 | 1,867.5 | 1,867.5 | +40 (+2.19%) | 102,800 |
30 Nov 2018 | JPY | 1,817.5 | 1,832.5 | 1,800 | 1,827.5 | 1,827.5 | -5 (-0.27%) | 183,600 |
29 Nov 2018 | JPY | 1,865 | 1,872.5 | 1,827.5 | 1,832.5 | 1,832.5 | -25 (-1.35%) | 116,000 |
28 Nov 2018 | JPY | 1,847.5 | 1,865 | 1,832.5 | 1,857.5 | 1,857.5 | +15 (+0.81%) | 114,600 |
27 Nov 2018 | JPY | 1,860 | 1,860 | 1,835 | 1,842.5 | 1,842.5 | 0.0 (0.0%) | 91,200 |
26 Nov 2018 | JPY | 1,832.5 | 1,847.5 | 1,825 | 1,842.5 | 1,842.5 | +5 (+0.27%) | 66,400 |
23 Nov 2018 | JPY | 1,837.5 | 1,837.5 | 1,837.5 | 1,837.5 | 1,837.5 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,825 | 1,837.5 | 1,812.5 | 1,837.5 | 1,837.5 | 0.0 (0.0%) | 74,000 |
21 Nov 2018 | JPY | 1,827.5 | 1,842.5 | 1,812.5 | 1,837.5 | 1,837.5 | -15 (-0.81%) | 84,400 |
20 Nov 2018 | JPY | 1,842.5 | 1,852.5 | 1,830 | 1,852.5 | 1,852.5 | +2.5 (+0.14%) | 68,200 |
19 Nov 2018 | JPY | 1,835 | 1,857.5 | 1,835 | 1,850 | 1,850 | +15 (+0.82%) | 74,000 |
16 Nov 2018 | JPY | 1,877.5 | 1,882.5 | 1,832.5 | 1,835 | 1,835 | -25 (-1.34%) | 74,600 |
15 Nov 2018 | JPY | 1,832.5 | 1,860 | 1,830 | 1,860 | 1,860 | +30 (+1.64%) | 127,000 |
14 Nov 2018 | JPY | 1,835 | 1,840 | 1,810 | 1,830 | 1,830 | -15 (-0.81%) | 165,800 |
13 Nov 2018 | JPY | 1,860 | 1,860 | 1,810 | 1,845 | 1,845 | -50 (-2.64%) | 187,000 |
12 Nov 2018 | JPY | 1,910 | 1,917.5 | 1,882.5 | 1,895 | 1,895 | -22.5 (-1.17%) | 159,200 |
9 Nov 2018 | JPY | 1,917.5 | 1,927.5 | 1,912.5 | 1,917.5 | 1,917.5 | -10 (-0.52%) | 140,800 |
8 Nov 2018 | JPY | 1,965 | 1,975 | 1,920 | 1,927.5 | 1,927.5 | -20 (-1.03%) | 178,800 |
7 Nov 2018 | JPY | 1,972.5 | 1,972.5 | 1,930 | 1,947.5 | 1,947.5 | -60 (-2.99%) | 227,400 |
6 Nov 2018 | JPY | 2,032.5 | 2,055 | 2,005 | 2,007.5 | 2,007.5 | -45 (-2.19%) | 138,600 |
5 Nov 2018 | JPY | 1,985 | 2,065 | 1,972.5 | 2,052.5 | 2,052.5 | +65 (+3.27%) | 213,200 |
2 Nov 2018 | JPY | 1,977.5 | 2,012.5 | 1,935 | 1,987.5 | 1,987.5 | -60 (-2.93%) | 260,200 |
1 Nov 2018 | JPY | 2,020 | 2,080 | 2,017.5 | 2,047.5 | 2,047.5 | +30 (+1.49%) | 159,800 |
31 Oct 2018 | JPY | 1,972.5 | 2,025 | 1,972.5 | 2,017.5 | 2,017.5 | +57.5 (+2.93%) | 97,400 |
30 Oct 2018 | JPY | 1,912.5 | 1,980 | 1,910 | 1,960 | 1,960 | +27.5 (+1.42%) | 145,000 |