Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,139 | 1,146 | 1,134 | 1,146 | 1,146 | +7 (+0.61%) | 20,000 |
5 Dec 2019 | JPY | 1,146 | 1,146 | 1,135 | 1,139 | 1,139 | -2 (-0.18%) | 14,100 |
4 Dec 2019 | JPY | 1,128 | 1,145 | 1,128 | 1,141 | 1,141 | +6 (+0.53%) | 34,400 |
3 Dec 2019 | JPY | 1,123 | 1,139 | 1,117 | 1,135 | 1,135 | +10 (+0.89%) | 40,900 |
2 Dec 2019 | JPY | 1,125 | 1,144 | 1,125 | 1,125 | 1,125 | +2 (+0.18%) | 33,600 |
29 Nov 2019 | JPY | 1,128 | 1,136 | 1,118 | 1,123 | 1,123 | -8 (-0.71%) | 50,800 |
28 Nov 2019 | JPY | 1,145 | 1,147 | 1,125 | 1,131 | 1,131 | -17 (-1.48%) | 52,200 |
27 Nov 2019 | JPY | 1,150 | 1,159 | 1,143 | 1,148 | 1,148 | -2 (-0.17%) | 26,200 |
26 Nov 2019 | JPY | 1,165 | 1,169 | 1,150 | 1,150 | 1,150 | -8 (-0.69%) | 34,500 |
25 Nov 2019 | JPY | 1,146 | 1,158 | 1,143 | 1,158 | 1,158 | +13 (+1.14%) | 46,900 |
22 Nov 2019 | JPY | 1,141 | 1,150 | 1,134 | 1,145 | 1,145 | +4 (+0.35%) | 37,800 |
21 Nov 2019 | JPY | 1,133 | 1,142 | 1,124 | 1,141 | 1,141 | +17 (+1.51%) | 52,500 |
20 Nov 2019 | JPY | 1,129 | 1,135 | 1,123 | 1,124 | 1,124 | -2 (-0.18%) | 33,300 |
19 Nov 2019 | JPY | 1,136 | 1,141 | 1,123 | 1,126 | 1,126 | -9 (-0.79%) | 31,400 |
18 Nov 2019 | JPY | 1,134 | 1,137 | 1,122 | 1,135 | 1,135 | +1 (+0.09%) | 25,900 |
15 Nov 2019 | JPY | 1,130 | 1,135 | 1,123 | 1,134 | 1,134 | +4 (+0.35%) | 23,300 |
14 Nov 2019 | JPY | 1,129 | 1,136 | 1,120 | 1,130 | 1,130 | +3 (+0.27%) | 32,600 |
13 Nov 2019 | JPY | 1,146 | 1,146 | 1,122 | 1,127 | 1,127 | -20 (-1.74%) | 49,500 |
12 Nov 2019 | JPY | 1,130 | 1,152 | 1,130 | 1,147 | 1,147 | +13 (+1.15%) | 40,300 |
11 Nov 2019 | JPY | 1,134 | 1,149 | 1,127 | 1,134 | 1,134 | +17 (+1.52%) | 61,700 |
8 Nov 2019 | JPY | 1,156 | 1,158 | 1,117 | 1,117 | 1,117 | -31 (-2.70%) | 92,000 |
7 Nov 2019 | JPY | 1,145 | 1,157 | 1,139 | 1,148 | 1,148 | -1 (-0.09%) | 44,900 |
6 Nov 2019 | JPY | 1,140 | 1,151 | 1,133 | 1,149 | 1,149 | +6 (+0.52%) | 55,300 |
5 Nov 2019 | JPY | 1,145 | 1,149 | 1,138 | 1,143 | 1,143 | +5 (+0.44%) | 51,900 |
1 Nov 2019 | JPY | 1,132 | 1,147 | 1,128 | 1,138 | 1,138 | -11 (-0.96%) | 51,900 |
31 Oct 2019 | JPY | 1,155 | 1,161 | 1,140 | 1,149 | 1,149 | +2 (+0.17%) | 103,600 |
30 Oct 2019 | JPY | 1,130 | 1,147 | 1,117 | 1,147 | 1,147 | +12 (+1.06%) | 119,200 |
29 Oct 2019 | JPY | 1,139 | 1,153 | 1,134 | 1,135 | 1,135 | 0.0 (0.0%) | 59,400 |
28 Oct 2019 | JPY | 1,135 | 1,142 | 1,128 | 1,135 | 1,135 | -3 (-0.26%) | 51,600 |
25 Oct 2019 | JPY | 1,134 | 1,141 | 1,126 | 1,138 | 1,138 | 0.0 (0.0%) | 47,900 |