Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 1,150 | 1,163 | 1,131 | 1,145 | 1,145 | -21 (-1.80%) | 73,600 |
7 Dec 2018 | JPY | 1,180 | 1,187 | 1,155 | 1,166 | 1,166 | +4 (+0.34%) | 58,800 |
6 Dec 2018 | JPY | 1,185 | 1,199 | 1,156 | 1,162 | 1,162 | -33 (-2.76%) | 98,700 |
5 Dec 2018 | JPY | 1,185 | 1,210 | 1,176 | 1,195 | 1,195 | -14 (-1.16%) | 102,000 |
4 Dec 2018 | JPY | 1,210 | 1,220 | 1,204 | 1,209 | 1,209 | 0.0 (0.0%) | 76,000 |
3 Dec 2018 | JPY | 1,184 | 1,228 | 1,184 | 1,209 | 1,209 | +23 (+1.94%) | 64,800 |
30 Nov 2018 | JPY | 1,192 | 1,192 | 1,170 | 1,186 | 1,186 | +24 (+2.07%) | 74,800 |
29 Nov 2018 | JPY | 1,150 | 1,168 | 1,150 | 1,162 | 1,162 | +16 (+1.40%) | 45,700 |
28 Nov 2018 | JPY | 1,115 | 1,150 | 1,115 | 1,146 | 1,146 | +24 (+2.14%) | 64,000 |
27 Nov 2018 | JPY | 1,111 | 1,148 | 1,110 | 1,122 | 1,122 | +17 (+1.54%) | 58,400 |
26 Nov 2018 | JPY | 1,080 | 1,121 | 1,073 | 1,105 | 1,105 | +20 (+1.84%) | 72,700 |
23 Nov 2018 | JPY | 1,085 | 1,085 | 1,085 | 1,085 | 1,085 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,075 | 1,098 | 1,068 | 1,085 | 1,085 | +1 (+0.09%) | 43,900 |
21 Nov 2018 | JPY | 1,059 | 1,095 | 1,055 | 1,084 | 1,084 | +24 (+2.26%) | 58,900 |
20 Nov 2018 | JPY | 1,056 | 1,075 | 1,053 | 1,060 | 1,060 | -6 (-0.56%) | 54,400 |
19 Nov 2018 | JPY | 1,037 | 1,074 | 1,037 | 1,066 | 1,066 | +32 (+3.09%) | 44,300 |
16 Nov 2018 | JPY | 1,030 | 1,065 | 1,028 | 1,034 | 1,034 | -6 (-0.58%) | 74,400 |
15 Nov 2018 | JPY | 1,045 | 1,063 | 1,030 | 1,040 | 1,040 | +11 (+1.07%) | 64,700 |
14 Nov 2018 | JPY | 1,035 | 1,055 | 1,021 | 1,029 | 1,029 | -5 (-0.48%) | 64,100 |
13 Nov 2018 | JPY | 1,015 | 1,045 | 1,006 | 1,034 | 1,034 | +3 (+0.29%) | 66,300 |
12 Nov 2018 | JPY | 1,037 | 1,050 | 1,031 | 1,031 | 1,031 | -6 (-0.58%) | 43,300 |
9 Nov 2018 | JPY | 1,039 | 1,056 | 1,031 | 1,037 | 1,037 | +3 (+0.29%) | 53,800 |
8 Nov 2018 | JPY | 1,016 | 1,041 | 1,016 | 1,034 | 1,034 | +38 (+3.82%) | 54,000 |
7 Nov 2018 | JPY | 992 | 1,015 | 985 | 996 | 996 | +5 (+0.50%) | 57,200 |
6 Nov 2018 | JPY | 997 | 1,000 | 982 | 991 | 991 | -5 (-0.50%) | 40,500 |
5 Nov 2018 | JPY | 1,009 | 1,014 | 985 | 996 | 996 | -9 (-0.90%) | 68,700 |
2 Nov 2018 | JPY | 1,010 | 1,020 | 999 | 1,005 | 1,005 | -1 (-0.10%) | 122,800 |
1 Nov 2018 | JPY | 1,042 | 1,043 | 1,003 | 1,006 | 1,006 | -36 (-3.45%) | 84,200 |
31 Oct 2018 | JPY | 1,030 | 1,042 | 1,005 | 1,042 | 1,042 | +32 (+3.17%) | 69,700 |
30 Oct 2018 | JPY | 960 | 1,010 | 947 | 1,010 | 1,010 | +50 (+5.21%) | 172,100 |