Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 3,600 | 3,670 | 3,545 | 3,670 | 3,670 | +70 (+1.94%) | 40,200 |
5 Dec 2019 | JPY | 3,545 | 3,640 | 3,530 | 3,600 | 3,600 | +105 (+3.00%) | 64,500 |
4 Dec 2019 | JPY | 3,425 | 3,505 | 3,385 | 3,495 | 3,495 | 0.0 (0.0%) | 32,000 |
3 Dec 2019 | JPY | 3,285 | 3,505 | 3,285 | 3,495 | 3,495 | +140 (+4.17%) | 50,800 |
2 Dec 2019 | JPY | 3,315 | 3,430 | 3,300 | 3,355 | 3,355 | +35 (+1.05%) | 29,700 |
29 Nov 2019 | JPY | 3,280 | 3,320 | 3,245 | 3,320 | 3,320 | +70 (+2.15%) | 18,400 |
28 Nov 2019 | JPY | 3,360 | 3,405 | 3,230 | 3,250 | 3,250 | -95 (-2.84%) | 36,600 |
27 Nov 2019 | JPY | 3,295 | 3,375 | 3,235 | 3,345 | 3,345 | +25 (+0.75%) | 34,200 |
26 Nov 2019 | JPY | 3,360 | 3,400 | 3,280 | 3,320 | 3,320 | -60 (-1.78%) | 40,100 |
25 Nov 2019 | JPY | 3,465 | 3,515 | 3,365 | 3,380 | 3,380 | -90 (-2.59%) | 40,000 |
22 Nov 2019 | JPY | 3,300 | 3,480 | 3,300 | 3,470 | 3,470 | +180 (+5.47%) | 72,200 |
21 Nov 2019 | JPY | 3,190 | 3,290 | 3,130 | 3,290 | 3,290 | +60 (+1.86%) | 27,400 |
20 Nov 2019 | JPY | 3,285 | 3,340 | 3,215 | 3,230 | 3,230 | -35 (-1.07%) | 23,800 |
19 Nov 2019 | JPY | 3,140 | 3,315 | 3,080 | 3,265 | 3,265 | +100 (+3.16%) | 63,300 |
18 Nov 2019 | JPY | 3,175 | 3,330 | 3,135 | 3,165 | 3,165 | -10 (-0.31%) | 46,800 |
15 Nov 2019 | JPY | 3,000 | 3,200 | 2,984 | 3,175 | 3,175 | +175 (+5.83%) | 55,800 |
14 Nov 2019 | JPY | 3,040 | 3,050 | 2,973 | 3,000 | 3,000 | -65 (-2.12%) | 45,200 |
13 Nov 2019 | JPY | 3,005 | 3,130 | 2,988 | 3,065 | 3,065 | +77 (+2.58%) | 88,900 |
12 Nov 2019 | JPY | 2,999 | 2,999 | 2,881 | 2,988 | 2,988 | +318 (+11.91%) | 161,400 |
11 Nov 2019 | JPY | 2,582 | 2,680 | 2,550 | 2,670 | 2,670 | +64 (+2.46%) | 29,600 |
8 Nov 2019 | JPY | 2,653 | 2,670 | 2,606 | 2,606 | 2,606 | -57 (-2.14%) | 23,900 |
7 Nov 2019 | JPY | 2,700 | 2,714 | 2,654 | 2,663 | 2,663 | -20 (-0.75%) | 13,200 |
6 Nov 2019 | JPY | 2,699 | 2,729 | 2,679 | 2,683 | 2,683 | -35 (-1.29%) | 21,900 |
5 Nov 2019 | JPY | 2,780 | 2,783 | 2,660 | 2,718 | 2,718 | -21 (-0.77%) | 39,300 |
1 Nov 2019 | JPY | 2,619 | 2,760 | 2,614 | 2,739 | 2,739 | +119 (+4.54%) | 50,300 |
31 Oct 2019 | JPY | 2,549 | 2,620 | 2,538 | 2,620 | 2,620 | +85 (+3.35%) | 40,500 |
30 Oct 2019 | JPY | 2,549 | 2,555 | 2,532 | 2,535 | 2,535 | +5 (+0.20%) | 13,100 |
29 Oct 2019 | JPY | 2,500 | 2,540 | 2,490 | 2,530 | 2,530 | +25 (+1.00%) | 16,800 |
28 Oct 2019 | JPY | 2,525 | 2,549 | 2,505 | 2,505 | 2,505 | -18 (-0.71%) | 16,100 |
25 Oct 2019 | JPY | 2,505 | 2,529 | 2,505 | 2,523 | 2,523 | +3 (+0.12%) | 12,400 |