Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 1,567.5 | 1,572.5 | 1,537.5 | 1,552.5 | 1,552.5 | -7.5 (-0.48%) | 199,400 |
14 Dec 2018 | JPY | 1,605 | 1,617.5 | 1,552.5 | 1,560 | 1,560 | -72.5 (-4.44%) | 261,000 |
13 Dec 2018 | JPY | 1,675 | 1,677.5 | 1,627.5 | 1,632.5 | 1,632.5 | -32.5 (-1.95%) | 219,400 |
12 Dec 2018 | JPY | 1,647.5 | 1,672.5 | 1,625 | 1,665 | 1,665 | +17.5 (+1.06%) | 236,200 |
11 Dec 2018 | JPY | 1,685 | 1,692.5 | 1,637.5 | 1,647.5 | 1,647.5 | -45 (-2.66%) | 154,800 |
10 Dec 2018 | JPY | 1,775 | 1,775 | 1,680 | 1,692.5 | 1,692.5 | -62.5 (-3.56%) | 104,200 |
7 Dec 2018 | JPY | 1,775 | 1,820 | 1,745 | 1,755 | 1,755 | +5 (+0.29%) | 110,400 |
6 Dec 2018 | JPY | 1,800 | 1,820 | 1,742.5 | 1,750 | 1,750 | -47.5 (-2.64%) | 109,600 |
5 Dec 2018 | JPY | 1,792.5 | 1,822.5 | 1,787.5 | 1,797.5 | 1,797.5 | -22.5 (-1.24%) | 88,800 |
4 Dec 2018 | JPY | 1,897.5 | 1,902.5 | 1,812.5 | 1,820 | 1,820 | -85 (-4.46%) | 131,800 |
3 Dec 2018 | JPY | 1,942.5 | 1,942.5 | 1,895 | 1,905 | 1,905 | -15 (-0.78%) | 86,200 |
30 Nov 2018 | JPY | 1,902.5 | 1,945 | 1,875 | 1,920 | 1,920 | +7.5 (+0.39%) | 216,600 |
29 Nov 2018 | JPY | 1,917.5 | 1,942.5 | 1,912.5 | 1,912.5 | 1,912.5 | +35 (+1.86%) | 147,600 |
28 Nov 2018 | JPY | 1,852.5 | 1,895 | 1,850 | 1,877.5 | 1,877.5 | +47.5 (+2.60%) | 142,200 |
27 Nov 2018 | JPY | 1,822.5 | 1,835 | 1,777.5 | 1,830 | 1,830 | +12.5 (+0.69%) | 164,000 |
26 Nov 2018 | JPY | 1,835 | 1,857.5 | 1,815 | 1,817.5 | 1,817.5 | -20 (-1.09%) | 69,200 |
23 Nov 2018 | JPY | 1,837.5 | 1,837.5 | 1,837.5 | 1,837.5 | 1,837.5 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,825 | 1,837.5 | 1,782.5 | 1,837.5 | 1,837.5 | +40 (+2.23%) | 132,200 |
21 Nov 2018 | JPY | 1,842.5 | 1,850 | 1,790 | 1,797.5 | 1,797.5 | -100 (-5.27%) | 221,800 |
20 Nov 2018 | JPY | 1,912.5 | 1,915 | 1,875 | 1,897.5 | 1,897.5 | -42.5 (-2.19%) | 80,600 |
19 Nov 2018 | JPY | 1,920 | 1,972.5 | 1,907.5 | 1,940 | 1,940 | +22.5 (+1.17%) | 234,400 |
16 Nov 2018 | JPY | 1,967.5 | 1,975 | 1,895 | 1,917.5 | 1,917.5 | -77.5 (-3.88%) | 264,200 |
15 Nov 2018 | JPY | 1,967.5 | 2,020 | 1,917.5 | 1,995 | 1,995 | +25 (+1.27%) | 177,400 |
14 Nov 2018 | JPY | 2,030 | 2,065 | 1,962.5 | 1,970 | 1,970 | -37.5 (-1.87%) | 176,000 |
13 Nov 2018 | JPY | 1,982.5 | 2,027.5 | 1,965 | 2,007.5 | 2,007.5 | -32.5 (-1.59%) | 116,400 |
12 Nov 2018 | JPY | 2,045 | 2,065 | 2,027.5 | 2,040 | 2,040 | -30 (-1.45%) | 107,400 |
9 Nov 2018 | JPY | 2,075 | 2,100 | 2,045 | 2,070 | 2,070 | -12.5 (-0.60%) | 110,400 |
8 Nov 2018 | JPY | 2,112.5 | 2,117.5 | 2,065 | 2,082.5 | 2,082.5 | +5 (+0.24%) | 87,200 |
7 Nov 2018 | JPY | 2,047.5 | 2,092.5 | 2,032.5 | 2,077.5 | 2,077.5 | +40 (+1.96%) | 191,400 |
6 Nov 2018 | JPY | 2,092.5 | 2,100 | 2,027.5 | 2,037.5 | 2,037.5 | -35 (-1.69%) | 118,000 |