Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 2,883 | 2,956 | 2,883 | 2,941 | 2,941 | +53 (+1.84%) | 1,171,100 |
18 Dec 2019 | JPY | 2,845 | 2,896 | 2,828 | 2,888 | 2,888 | +49 (+1.73%) | 1,011,000 |
17 Dec 2019 | JPY | 2,850 | 2,853 | 2,807 | 2,839 | 2,839 | +8 (+0.28%) | 844,100 |
16 Dec 2019 | JPY | 2,754 | 2,839 | 2,746 | 2,831 | 2,831 | +65 (+2.35%) | 1,022,100 |
13 Dec 2019 | JPY | 2,783 | 2,799 | 2,753 | 2,766 | 2,766 | -16 (-0.58%) | 1,252,100 |
12 Dec 2019 | JPY | 2,860 | 2,860 | 2,772 | 2,782 | 2,782 | -78 (-2.73%) | 1,228,100 |
11 Dec 2019 | JPY | 2,865 | 2,890 | 2,848 | 2,860 | 2,860 | +10 (+0.35%) | 667,500 |
10 Dec 2019 | JPY | 2,841 | 2,863 | 2,825 | 2,850 | 2,850 | -5 (-0.18%) | 585,100 |
9 Dec 2019 | JPY | 2,849 | 2,858 | 2,823 | 2,855 | 2,855 | +24 (+0.85%) | 570,200 |
6 Dec 2019 | JPY | 2,844 | 2,856 | 2,819 | 2,831 | 2,831 | -15 (-0.53%) | 558,600 |
5 Dec 2019 | JPY | 2,851 | 2,862 | 2,826 | 2,846 | 2,846 | -5 (-0.18%) | 583,600 |
4 Dec 2019 | JPY | 2,870 | 2,892 | 2,842 | 2,851 | 2,851 | -48 (-1.66%) | 827,200 |
3 Dec 2019 | JPY | 2,905 | 2,908 | 2,887 | 2,899 | 2,899 | -35 (-1.19%) | 521,800 |
2 Dec 2019 | JPY | 2,939 | 2,959 | 2,925 | 2,934 | 2,934 | +12 (+0.41%) | 373,100 |
29 Nov 2019 | JPY | 2,939 | 2,950 | 2,908 | 2,922 | 2,922 | -27 (-0.92%) | 557,600 |
28 Nov 2019 | JPY | 2,990 | 2,997 | 2,947 | 2,949 | 2,949 | -34 (-1.14%) | 447,400 |
27 Nov 2019 | JPY | 2,985 | 3,005 | 2,974 | 2,983 | 2,983 | 0.0 (0.0%) | 461,200 |
26 Nov 2019 | JPY | 3,030 | 3,030 | 2,970 | 2,983 | 2,983 | -27 (-0.90%) | 446,200 |
25 Nov 2019 | JPY | 3,005 | 3,045 | 2,991 | 3,010 | 3,010 | -10 (-0.33%) | 481,800 |
22 Nov 2019 | JPY | 3,060 | 3,065 | 3,010 | 3,020 | 3,020 | -20 (-0.66%) | 376,200 |
21 Nov 2019 | JPY | 3,075 | 3,085 | 2,975 | 3,040 | 3,040 | -55 (-1.78%) | 897,000 |
20 Nov 2019 | JPY | 3,060 | 3,095 | 3,050 | 3,095 | 3,095 | +40 (+1.31%) | 399,900 |
19 Nov 2019 | JPY | 3,050 | 3,090 | 3,040 | 3,055 | 3,055 | +10 (+0.33%) | 404,800 |
18 Nov 2019 | JPY | 3,045 | 3,050 | 3,010 | 3,045 | 3,045 | 0.0 (0.0%) | 271,200 |
15 Nov 2019 | JPY | 3,025 | 3,060 | 3,010 | 3,045 | 3,045 | -10 (-0.33%) | 347,800 |
14 Nov 2019 | JPY | 3,025 | 3,080 | 3,005 | 3,055 | 3,055 | +69 (+2.31%) | 882,700 |
13 Nov 2019 | JPY | 2,960 | 2,994 | 2,960 | 2,986 | 2,986 | +34 (+1.15%) | 689,100 |
12 Nov 2019 | JPY | 2,901 | 2,958 | 2,890 | 2,952 | 2,952 | +29 (+0.99%) | 837,100 |
11 Nov 2019 | JPY | 2,948 | 2,963 | 2,883 | 2,923 | 2,923 | -2 (-0.07%) | 705,200 |
8 Nov 2019 | JPY | 2,996 | 3,005 | 2,897 | 2,925 | 2,925 | -65 (-2.17%) | 1,080,900 |