Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 1,960 | 1,978 | 1,952 | 1,970 | 1,970 | +11 (+0.56%) | 70,300 |
11 Dec 2019 | JPY | 1,975 | 1,975 | 1,951 | 1,959 | 1,959 | -16 (-0.81%) | 76,300 |
10 Dec 2019 | JPY | 1,988 | 1,993 | 1,962 | 1,975 | 1,975 | +1 (+0.05%) | 111,700 |
9 Dec 2019 | JPY | 1,974 | 1,974 | 1,939 | 1,974 | 1,974 | +29 (+1.49%) | 91,000 |
6 Dec 2019 | JPY | 1,923 | 1,945 | 1,896 | 1,945 | 1,945 | +41 (+2.15%) | 117,500 |
5 Dec 2019 | JPY | 1,880 | 1,918 | 1,877 | 1,904 | 1,904 | +39 (+2.09%) | 80,800 |
4 Dec 2019 | JPY | 1,816 | 1,865 | 1,811 | 1,865 | 1,865 | +30 (+1.63%) | 75,800 |
3 Dec 2019 | JPY | 1,815 | 1,839 | 1,797 | 1,835 | 1,835 | +10 (+0.55%) | 63,800 |
2 Dec 2019 | JPY | 1,810 | 1,841 | 1,810 | 1,825 | 1,825 | +36 (+2.01%) | 47,100 |
29 Nov 2019 | JPY | 1,780 | 1,817 | 1,762 | 1,789 | 1,789 | +17 (+0.96%) | 88,400 |
28 Nov 2019 | JPY | 1,788 | 1,788 | 1,753 | 1,772 | 1,772 | -3 (-0.17%) | 42,100 |
27 Nov 2019 | JPY | 1,767 | 1,777 | 1,751 | 1,775 | 1,775 | +8 (+0.45%) | 75,700 |
26 Nov 2019 | JPY | 1,763 | 1,770 | 1,735 | 1,767 | 1,767 | +11 (+0.63%) | 66,700 |
25 Nov 2019 | JPY | 1,750 | 1,756 | 1,736 | 1,756 | 1,756 | +29 (+1.68%) | 61,900 |
22 Nov 2019 | JPY | 1,736 | 1,736 | 1,716 | 1,727 | 1,727 | -10 (-0.58%) | 54,100 |
21 Nov 2019 | JPY | 1,724 | 1,741 | 1,705 | 1,737 | 1,737 | +14 (+0.81%) | 59,100 |
20 Nov 2019 | JPY | 1,733 | 1,733 | 1,714 | 1,723 | 1,723 | -18 (-1.03%) | 58,400 |
19 Nov 2019 | JPY | 1,735 | 1,759 | 1,731 | 1,741 | 1,741 | +6 (+0.35%) | 48,000 |
18 Nov 2019 | JPY | 1,730 | 1,739 | 1,712 | 1,735 | 1,735 | +13 (+0.75%) | 52,100 |
15 Nov 2019 | JPY | 1,723 | 1,738 | 1,717 | 1,722 | 1,722 | +11 (+0.64%) | 36,400 |
14 Nov 2019 | JPY | 1,738 | 1,756 | 1,706 | 1,711 | 1,711 | -38 (-2.17%) | 54,600 |
13 Nov 2019 | JPY | 1,755 | 1,756 | 1,726 | 1,749 | 1,749 | -17 (-0.96%) | 46,700 |
12 Nov 2019 | JPY | 1,700 | 1,766 | 1,686 | 1,766 | 1,766 | +73 (+4.31%) | 116,300 |
11 Nov 2019 | JPY | 1,725 | 1,747 | 1,672 | 1,693 | 1,693 | -9 (-0.53%) | 89,400 |
8 Nov 2019 | JPY | 1,682 | 1,763 | 1,682 | 1,702 | 1,702 | +59 (+3.59%) | 182,200 |
7 Nov 2019 | JPY | 1,648 | 1,651 | 1,638 | 1,643 | 1,643 | -4 (-0.24%) | 53,700 |
6 Nov 2019 | JPY | 1,652 | 1,652 | 1,635 | 1,647 | 1,647 | +5 (+0.30%) | 34,300 |
5 Nov 2019 | JPY | 1,630 | 1,650 | 1,629 | 1,642 | 1,642 | +16 (+0.98%) | 69,000 |
1 Nov 2019 | JPY | 1,611 | 1,628 | 1,610 | 1,626 | 1,626 | +2 (+0.12%) | 29,200 |
31 Oct 2019 | JPY | 1,601 | 1,627 | 1,596 | 1,624 | 1,624 | +14 (+0.87%) | 52,800 |