Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 1,480 | 1,500 | 1,446 | 1,497 | 1,497 | -3 (-0.20%) | 818,900 |
7 Dec 2018 | JPY | 1,477 | 1,512 | 1,444 | 1,500 | 1,500 | +36 (+2.46%) | 672,500 |
6 Dec 2018 | JPY | 1,487 | 1,504 | 1,454 | 1,464 | 1,464 | -70 (-4.56%) | 4,450,400 |
5 Dec 2018 | JPY | 1,570 | 1,589 | 1,529 | 1,534 | 1,534 | -115 (-6.97%) | 1,075,600 |
4 Dec 2018 | JPY | 1,688 | 1,697 | 1,613 | 1,649 | 1,649 | -1 (-0.06%) | 799,000 |
3 Dec 2018 | JPY | 1,582 | 1,680 | 1,571 | 1,650 | 1,650 | +82 (+5.23%) | 1,208,100 |
30 Nov 2018 | JPY | 1,594 | 1,609 | 1,568 | 1,568 | 1,568 | -47 (-2.91%) | 1,009,500 |
29 Nov 2018 | JPY | 1,650 | 1,650 | 1,599 | 1,615 | 1,615 | -2 (-0.12%) | 2,075,900 |
28 Nov 2018 | JPY | 1,660 | 1,772 | 1,575 | 1,617 | 1,617 | -58 (-3.46%) | 2,049,900 |
27 Nov 2018 | JPY | 1,722 | 1,725 | 1,631 | 1,675 | 1,675 | -3 (-0.18%) | 3,074,800 |
26 Nov 2018 | JPY | 1,665 | 1,705 | 1,657 | 1,678 | 1,678 | +21 (+1.27%) | 536,000 |
23 Nov 2018 | JPY | 1,657 | 1,657 | 1,657 | 1,657 | 1,657 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,696 | 1,702 | 1,625 | 1,657 | 1,657 | -57 (-3.33%) | 526,700 |
21 Nov 2018 | JPY | 1,605 | 1,714 | 1,595 | 1,714 | 1,714 | +149 (+9.52%) | 964,700 |
20 Nov 2018 | JPY | 1,566 | 1,600 | 1,550 | 1,565 | 1,565 | -321 (-17.02%) | 907,700 |
19 Nov 2018 | JPY | 1,942 | 1,956 | 1,872 | 1,886 | 1,886 | -51 (-2.63%) | 61,900 |
16 Nov 2018 | JPY | 2,048 | 2,048 | 1,928 | 1,937 | 1,937 | -101 (-4.96%) | 38,200 |
15 Nov 2018 | JPY | 2,025 | 2,038 | 2,000 | 2,038 | 2,038 | +16 (+0.79%) | 23,300 |
14 Nov 2018 | JPY | 2,011 | 2,051 | 2,008 | 2,022 | 2,022 | +8 (+0.40%) | 17,200 |
13 Nov 2018 | JPY | 2,077 | 2,077 | 2,010 | 2,014 | 2,014 | -31 (-1.52%) | 45,800 |
12 Nov 2018 | JPY | 2,138 | 2,167 | 1,970 | 2,045 | 2,045 | -136 (-6.24%) | 79,700 |
9 Nov 2018 | JPY | 2,191 | 2,218 | 2,178 | 2,181 | 2,181 | -10 (-0.46%) | 21,200 |
8 Nov 2018 | JPY | 2,177 | 2,215 | 2,167 | 2,191 | 2,191 | +64 (+3.01%) | 20,100 |
7 Nov 2018 | JPY | 2,147 | 2,200 | 2,108 | 2,127 | 2,127 | -20 (-0.93%) | 23,900 |
6 Nov 2018 | JPY | 2,067 | 2,184 | 2,058 | 2,147 | 2,147 | +79 (+3.82%) | 29,900 |
5 Nov 2018 | JPY | 2,029 | 2,089 | 2,029 | 2,068 | 2,068 | +33 (+1.62%) | 32,100 |
2 Nov 2018 | JPY | 2,001 | 2,039 | 1,998 | 2,035 | 2,035 | +24 (+1.19%) | 31,500 |
1 Nov 2018 | JPY | 2,008 | 2,047 | 2,006 | 2,011 | 2,011 | +3 (+0.15%) | 33,500 |
31 Oct 2018 | JPY | 2,002 | 2,031 | 1,997 | 2,008 | 2,008 | +16 (+0.80%) | 20,900 |
30 Oct 2018 | JPY | 1,921 | 2,009 | 1,921 | 1,992 | 1,992 | +44 (+2.26%) | 37,900 |