Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,970 | 1,988 | 1,967 | 1,975 | 1,975 | +14 (+0.71%) | 42,000 |
5 Dec 2019 | JPY | 1,957 | 1,970 | 1,950 | 1,961 | 1,961 | +13 (+0.67%) | 27,800 |
4 Dec 2019 | JPY | 1,933 | 1,954 | 1,929 | 1,948 | 1,948 | +1 (+0.05%) | 21,300 |
3 Dec 2019 | JPY | 1,950 | 1,957 | 1,936 | 1,947 | 1,947 | -35 (-1.77%) | 30,800 |
2 Dec 2019 | JPY | 1,985 | 2,013 | 1,982 | 1,982 | 1,982 | +9 (+0.46%) | 40,500 |
29 Nov 2019 | JPY | 1,943 | 1,978 | 1,934 | 1,973 | 1,973 | +25 (+1.28%) | 36,400 |
28 Nov 2019 | JPY | 1,960 | 1,979 | 1,933 | 1,948 | 1,948 | -24 (-1.22%) | 45,000 |
27 Nov 2019 | JPY | 1,979 | 1,991 | 1,967 | 1,972 | 1,972 | -7 (-0.35%) | 27,900 |
26 Nov 2019 | JPY | 2,005 | 2,010 | 1,973 | 1,979 | 1,979 | -19 (-0.95%) | 36,000 |
25 Nov 2019 | JPY | 1,994 | 2,010 | 1,981 | 1,998 | 1,998 | +15 (+0.76%) | 29,300 |
22 Nov 2019 | JPY | 1,963 | 2,003 | 1,963 | 1,983 | 1,983 | +27 (+1.38%) | 33,600 |
21 Nov 2019 | JPY | 1,941 | 1,956 | 1,913 | 1,956 | 1,956 | -1 (-0.05%) | 41,300 |
20 Nov 2019 | JPY | 1,970 | 1,979 | 1,952 | 1,957 | 1,957 | +1 (+0.05%) | 23,500 |
19 Nov 2019 | JPY | 1,970 | 1,977 | 1,947 | 1,956 | 1,956 | -15 (-0.76%) | 57,500 |
18 Nov 2019 | JPY | 1,982 | 1,991 | 1,962 | 1,971 | 1,971 | -17 (-0.86%) | 39,600 |
15 Nov 2019 | JPY | 1,992 | 2,007 | 1,980 | 1,988 | 1,988 | +8 (+0.40%) | 59,000 |
14 Nov 2019 | JPY | 2,026 | 2,031 | 1,970 | 1,980 | 1,980 | -47 (-2.32%) | 47,600 |
13 Nov 2019 | JPY | 2,042 | 2,053 | 2,024 | 2,027 | 2,027 | -13 (-0.64%) | 53,300 |
12 Nov 2019 | JPY | 2,031 | 2,047 | 2,016 | 2,040 | 2,040 | +30 (+1.49%) | 35,800 |
11 Nov 2019 | JPY | 1,903 | 2,031 | 1,901 | 2,010 | 2,010 | -73 (-3.50%) | 97,900 |
8 Nov 2019 | JPY | 2,096 | 2,098 | 2,075 | 2,083 | 2,083 | +14 (+0.68%) | 46,200 |
7 Nov 2019 | JPY | 2,055 | 2,076 | 2,047 | 2,069 | 2,069 | +14 (+0.68%) | 23,300 |
6 Nov 2019 | JPY | 2,071 | 2,082 | 2,031 | 2,055 | 2,055 | -4 (-0.19%) | 48,100 |
5 Nov 2019 | JPY | 2,051 | 2,082 | 2,027 | 2,059 | 2,059 | +20 (+0.98%) | 59,400 |
1 Nov 2019 | JPY | 2,024 | 2,042 | 2,005 | 2,039 | 2,039 | +10 (+0.49%) | 33,400 |
31 Oct 2019 | JPY | 2,030 | 2,035 | 2,010 | 2,029 | 2,029 | +4 (+0.20%) | 69,500 |
30 Oct 2019 | JPY | 2,015 | 2,031 | 2,008 | 2,025 | 2,025 | +13 (+0.65%) | 130,100 |
29 Oct 2019 | JPY | 2,019 | 2,019 | 2,005 | 2,012 | 2,012 | -7 (-0.35%) | 63,900 |
28 Oct 2019 | JPY | 2,014 | 2,026 | 2,010 | 2,019 | 2,019 | +2 (+0.10%) | 34,200 |
25 Oct 2019 | JPY | 2,001 | 2,019 | 1,992 | 2,017 | 2,017 | +16 (+0.80%) | 41,300 |