Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 2,127.5 | 2,137.5 | 2,092.5 | 2,100 | 2,100 | -7.5 (-0.36%) | 133,600 |
11 Dec 2019 | JPY | 2,140 | 2,147.5 | 2,095 | 2,107.5 | 2,107.5 | -37.5 (-1.75%) | 75,800 |
10 Dec 2019 | JPY | 2,125 | 2,147.5 | 2,100 | 2,145 | 2,145 | +42.5 (+2.02%) | 143,200 |
9 Dec 2019 | JPY | 2,105 | 2,115 | 2,080 | 2,102.5 | 2,102.5 | -2.5 (-0.12%) | 89,600 |
6 Dec 2019 | JPY | 2,120 | 2,120 | 2,077.5 | 2,105 | 2,105 | -27.5 (-1.29%) | 122,600 |
5 Dec 2019 | JPY | 2,147.5 | 2,162.5 | 2,117.5 | 2,132.5 | 2,132.5 | -27.5 (-1.27%) | 110,800 |
4 Dec 2019 | JPY | 2,107.5 | 2,165 | 2,107.5 | 2,160 | 2,160 | +17.5 (+0.82%) | 126,200 |
3 Dec 2019 | JPY | 2,090 | 2,160 | 2,067.5 | 2,142.5 | 2,142.5 | +40 (+1.90%) | 180,600 |
2 Dec 2019 | JPY | 2,087.5 | 2,122.5 | 2,077.5 | 2,102.5 | 2,102.5 | +30 (+1.45%) | 174,800 |
29 Nov 2019 | JPY | 2,007.5 | 2,080 | 2,005 | 2,072.5 | 2,072.5 | +75 (+3.75%) | 243,400 |
28 Nov 2019 | JPY | 2,005 | 2,022.5 | 1,982.5 | 1,997.5 | 1,997.5 | +12.5 (+0.63%) | 143,800 |
27 Nov 2019 | JPY | 1,955 | 1,992.5 | 1,955 | 1,985 | 1,985 | +27.5 (+1.40%) | 56,600 |
26 Nov 2019 | JPY | 1,965 | 1,967.5 | 1,937.5 | 1,957.5 | 1,957.5 | -12.5 (-0.63%) | 128,400 |
25 Nov 2019 | JPY | 1,987.5 | 1,992.5 | 1,965 | 1,970 | 1,970 | -12.5 (-0.63%) | 40,200 |
22 Nov 2019 | JPY | 1,970 | 1,992.5 | 1,962.5 | 1,982.5 | 1,982.5 | +10 (+0.51%) | 73,800 |
21 Nov 2019 | JPY | 1,965 | 1,972.5 | 1,935 | 1,972.5 | 1,972.5 | +7.5 (+0.38%) | 68,600 |
20 Nov 2019 | JPY | 1,952.5 | 1,965 | 1,945 | 1,965 | 1,965 | +20 (+1.03%) | 79,000 |
19 Nov 2019 | JPY | 1,925 | 1,950 | 1,925 | 1,945 | 1,945 | +5 (+0.26%) | 59,400 |
18 Nov 2019 | JPY | 1,955 | 1,965 | 1,932.5 | 1,940 | 1,940 | -15 (-0.77%) | 78,000 |
15 Nov 2019 | JPY | 1,915 | 1,960 | 1,910 | 1,955 | 1,955 | +45 (+2.36%) | 112,800 |
14 Nov 2019 | JPY | 1,900 | 1,930 | 1,897.5 | 1,910 | 1,910 | +15 (+0.79%) | 176,400 |
13 Nov 2019 | JPY | 1,910 | 1,912.5 | 1,887.5 | 1,895 | 1,895 | -12.5 (-0.66%) | 104,200 |
12 Nov 2019 | JPY | 1,875 | 1,910 | 1,875 | 1,907.5 | 1,907.5 | +12.5 (+0.66%) | 116,400 |
11 Nov 2019 | JPY | 1,895 | 1,900 | 1,877.5 | 1,895 | 1,895 | +20 (+1.07%) | 132,600 |
8 Nov 2019 | JPY | 1,892.5 | 1,895 | 1,862.5 | 1,875 | 1,875 | +17.5 (+0.94%) | 178,400 |
7 Nov 2019 | JPY | 1,850 | 1,872.5 | 1,840 | 1,857.5 | 1,857.5 | +17.5 (+0.95%) | 126,000 |
6 Nov 2019 | JPY | 1,815 | 1,845 | 1,812.5 | 1,840 | 1,840 | +25 (+1.38%) | 262,000 |
5 Nov 2019 | JPY | 1,830 | 1,842.5 | 1,752.5 | 1,815 | 1,815 | -62.5 (-3.33%) | 395,400 |
1 Nov 2019 | JPY | 1,870 | 1,915 | 1,857.5 | 1,877.5 | 1,877.5 | -7.5 (-0.40%) | 294,400 |
31 Oct 2019 | JPY | 1,885 | 1,900 | 1,867.5 | 1,885 | 1,885 | +2.5 (+0.13%) | 167,800 |