Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 2,843 | 2,876 | 2,729 | 2,762 | 2,762 | -131 (-4.53%) | 142,900 |
7 Dec 2018 | JPY | 2,925 | 2,955 | 2,876 | 2,893 | 2,893 | -8 (-0.28%) | 100,200 |
6 Dec 2018 | JPY | 3,005 | 3,030 | 2,883 | 2,901 | 2,901 | -169 (-5.50%) | 163,100 |
5 Dec 2018 | JPY | 2,970 | 3,090 | 2,954 | 3,070 | 3,070 | +40 (+1.32%) | 153,700 |
4 Dec 2018 | JPY | 3,100 | 3,155 | 3,030 | 3,030 | 3,030 | -95 (-3.04%) | 119,400 |
3 Dec 2018 | JPY | 3,155 | 3,170 | 3,110 | 3,125 | 3,125 | +20 (+0.64%) | 106,900 |
30 Nov 2018 | JPY | 3,080 | 3,135 | 3,050 | 3,105 | 3,105 | +5 (+0.16%) | 119,900 |
29 Nov 2018 | JPY | 3,070 | 3,145 | 3,040 | 3,100 | 3,100 | +95 (+3.16%) | 116,200 |
28 Nov 2018 | JPY | 2,930 | 3,020 | 2,930 | 3,005 | 3,005 | +92 (+3.16%) | 98,900 |
27 Nov 2018 | JPY | 2,933 | 2,957 | 2,871 | 2,913 | 2,913 | -6 (-0.21%) | 158,900 |
26 Nov 2018 | JPY | 2,918 | 2,961 | 2,878 | 2,919 | 2,919 | -6 (-0.21%) | 146,200 |
23 Nov 2018 | JPY | 2,925 | 2,925 | 2,925 | 2,925 | 2,925 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,894 | 2,937 | 2,846 | 2,925 | 2,925 | +79 (+2.78%) | 139,300 |
21 Nov 2018 | JPY | 2,826 | 2,899 | 2,787 | 2,846 | 2,846 | -80 (-2.73%) | 385,700 |
20 Nov 2018 | JPY | 2,986 | 3,025 | 2,910 | 2,926 | 2,926 | -114 (-3.75%) | 82,700 |
19 Nov 2018 | JPY | 2,975 | 3,070 | 2,966 | 3,040 | 3,040 | +75 (+2.53%) | 152,200 |
16 Nov 2018 | JPY | 3,115 | 3,125 | 2,941 | 2,965 | 2,965 | -150 (-4.82%) | 250,100 |
15 Nov 2018 | JPY | 3,070 | 3,135 | 3,040 | 3,115 | 3,115 | +20 (+0.65%) | 150,700 |
14 Nov 2018 | JPY | 3,095 | 3,170 | 3,075 | 3,095 | 3,095 | +30 (+0.98%) | 279,500 |
13 Nov 2018 | JPY | 3,070 | 3,130 | 3,020 | 3,065 | 3,065 | -125 (-3.92%) | 248,800 |
12 Nov 2018 | JPY | 3,450 | 3,500 | 3,180 | 3,190 | 3,190 | -130 (-3.92%) | 321,300 |
9 Nov 2018 | JPY | 3,330 | 3,345 | 3,260 | 3,320 | 3,320 | -5 (-0.15%) | 153,700 |
8 Nov 2018 | JPY | 3,325 | 3,350 | 3,290 | 3,325 | 3,325 | +70 (+2.15%) | 79,700 |
7 Nov 2018 | JPY | 3,300 | 3,330 | 3,210 | 3,255 | 3,255 | -60 (-1.81%) | 193,100 |
6 Nov 2018 | JPY | 3,245 | 3,340 | 3,195 | 3,315 | 3,315 | +70 (+2.16%) | 236,000 |
5 Nov 2018 | JPY | 3,205 | 3,290 | 3,175 | 3,245 | 3,245 | -5 (-0.15%) | 172,100 |
2 Nov 2018 | JPY | 3,175 | 3,260 | 3,135 | 3,250 | 3,250 | +110 (+3.50%) | 212,200 |
1 Nov 2018 | JPY | 3,095 | 3,180 | 3,070 | 3,140 | 3,140 | +55 (+1.78%) | 220,300 |
31 Oct 2018 | JPY | 2,948 | 3,105 | 2,938 | 3,085 | 3,085 | +212 (+7.38%) | 318,000 |
30 Oct 2018 | JPY | 2,739 | 2,955 | 2,739 | 2,873 | 2,873 | +136 (+4.97%) | 635,300 |