Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 4,070 | 4,125 | 4,020 | 4,055 | 4,055 | -60 (-1.46%) | 192,800 |
5 Dec 2019 | JPY | 4,135 | 4,135 | 4,075 | 4,115 | 4,115 | -20 (-0.48%) | 150,800 |
4 Dec 2019 | JPY | 4,100 | 4,160 | 4,095 | 4,135 | 4,135 | +5 (+0.12%) | 180,500 |
3 Dec 2019 | JPY | 4,090 | 4,165 | 4,075 | 4,130 | 4,130 | -5 (-0.12%) | 234,200 |
2 Dec 2019 | JPY | 4,140 | 4,190 | 4,120 | 4,135 | 4,135 | -25 (-0.60%) | 171,400 |
29 Nov 2019 | JPY | 4,200 | 4,240 | 4,145 | 4,160 | 4,160 | +35 (+0.85%) | 215,000 |
28 Nov 2019 | JPY | 4,065 | 4,135 | 4,045 | 4,125 | 4,125 | +80 (+1.98%) | 206,500 |
27 Nov 2019 | JPY | 4,050 | 4,090 | 4,020 | 4,045 | 4,045 | -5 (-0.12%) | 112,400 |
26 Nov 2019 | JPY | 4,070 | 4,095 | 4,040 | 4,050 | 4,050 | -5 (-0.12%) | 192,800 |
25 Nov 2019 | JPY | 4,000 | 4,060 | 4,000 | 4,055 | 4,055 | +85 (+2.14%) | 151,700 |
22 Nov 2019 | JPY | 3,995 | 4,025 | 3,945 | 3,970 | 3,970 | -20 (-0.50%) | 138,600 |
21 Nov 2019 | JPY | 3,935 | 3,995 | 3,850 | 3,990 | 3,990 | +50 (+1.27%) | 155,200 |
20 Nov 2019 | JPY | 3,900 | 4,000 | 3,900 | 3,940 | 3,940 | +45 (+1.16%) | 402,200 |
19 Nov 2019 | JPY | 3,760 | 3,900 | 3,760 | 3,895 | 3,895 | +155 (+4.14%) | 368,700 |
18 Nov 2019 | JPY | 3,715 | 3,775 | 3,710 | 3,740 | 3,740 | +25 (+0.67%) | 142,800 |
15 Nov 2019 | JPY | 3,705 | 3,750 | 3,640 | 3,715 | 3,715 | -30 (-0.80%) | 201,900 |
14 Nov 2019 | JPY | 3,770 | 3,850 | 3,730 | 3,745 | 3,745 | -30 (-0.79%) | 260,200 |
13 Nov 2019 | JPY | 3,650 | 3,795 | 3,630 | 3,775 | 3,775 | +100 (+2.72%) | 458,100 |
12 Nov 2019 | JPY | 3,735 | 3,900 | 3,645 | 3,675 | 3,675 | +80 (+2.23%) | 1,359,500 |
11 Nov 2019 | JPY | 3,610 | 3,680 | 3,540 | 3,595 | 3,595 | +20 (+0.56%) | 242,000 |
8 Nov 2019 | JPY | 3,615 | 3,620 | 3,525 | 3,575 | 3,575 | 0.0 (0.0%) | 191,100 |
7 Nov 2019 | JPY | 3,525 | 3,610 | 3,515 | 3,575 | 3,575 | +60 (+1.71%) | 244,700 |
6 Nov 2019 | JPY | 3,600 | 3,600 | 3,510 | 3,515 | 3,515 | -70 (-1.95%) | 175,700 |
5 Nov 2019 | JPY | 3,610 | 3,615 | 3,540 | 3,585 | 3,585 | +15 (+0.42%) | 233,300 |
1 Nov 2019 | JPY | 3,540 | 3,575 | 3,525 | 3,570 | 3,570 | -10 (-0.28%) | 132,600 |
31 Oct 2019 | JPY | 3,610 | 3,645 | 3,580 | 3,580 | 3,580 | -25 (-0.69%) | 156,800 |
30 Oct 2019 | JPY | 3,565 | 3,610 | 3,540 | 3,605 | 3,605 | +20 (+0.56%) | 257,000 |
29 Oct 2019 | JPY | 3,615 | 3,650 | 3,585 | 3,585 | 3,585 | +15 (+0.42%) | 183,500 |
28 Oct 2019 | JPY | 3,620 | 3,620 | 3,560 | 3,570 | 3,570 | -20 (-0.56%) | 116,500 |
25 Oct 2019 | JPY | 3,590 | 3,625 | 3,555 | 3,590 | 3,590 | +15 (+0.42%) | 202,700 |