Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | JPY | 1,691 | 1,713 | 1,685 | 1,702 | 1,702 | +17 (+1.01%) | 56,600 |
13 Dec 2019 | JPY | 1,661 | 1,692 | 1,660 | 1,685 | 1,685 | +69 (+4.27%) | 65,200 |
12 Dec 2019 | JPY | 1,598 | 1,635 | 1,597 | 1,616 | 1,616 | +35 (+2.21%) | 32,500 |
11 Dec 2019 | JPY | 1,571 | 1,595 | 1,566 | 1,581 | 1,581 | +10 (+0.64%) | 30,000 |
10 Dec 2019 | JPY | 1,580 | 1,583 | 1,571 | 1,571 | 1,571 | -16 (-1.01%) | 30,000 |
9 Dec 2019 | JPY | 1,583 | 1,587 | 1,563 | 1,587 | 1,587 | +19 (+1.21%) | 41,800 |
6 Dec 2019 | JPY | 1,573 | 1,595 | 1,561 | 1,568 | 1,568 | +11 (+0.71%) | 34,700 |
5 Dec 2019 | JPY | 1,560 | 1,575 | 1,545 | 1,557 | 1,557 | -15 (-0.95%) | 28,400 |
4 Dec 2019 | JPY | 1,553 | 1,578 | 1,530 | 1,572 | 1,572 | +14 (+0.90%) | 58,000 |
3 Dec 2019 | JPY | 1,550 | 1,561 | 1,518 | 1,558 | 1,558 | -23 (-1.45%) | 27,600 |
2 Dec 2019 | JPY | 1,561 | 1,584 | 1,561 | 1,581 | 1,581 | +34 (+2.20%) | 31,600 |
29 Nov 2019 | JPY | 1,559 | 1,571 | 1,542 | 1,547 | 1,547 | -12 (-0.77%) | 24,500 |
28 Nov 2019 | JPY | 1,584 | 1,584 | 1,553 | 1,559 | 1,559 | -10 (-0.64%) | 20,800 |
27 Nov 2019 | JPY | 1,561 | 1,574 | 1,557 | 1,569 | 1,569 | +8 (+0.51%) | 19,300 |
26 Nov 2019 | JPY | 1,576 | 1,587 | 1,561 | 1,561 | 1,561 | -14 (-0.89%) | 28,300 |
25 Nov 2019 | JPY | 1,558 | 1,577 | 1,546 | 1,575 | 1,575 | +31 (+2.01%) | 29,800 |
22 Nov 2019 | JPY | 1,536 | 1,555 | 1,536 | 1,544 | 1,544 | +8 (+0.52%) | 23,600 |
21 Nov 2019 | JPY | 1,540 | 1,542 | 1,501 | 1,536 | 1,536 | -4 (-0.26%) | 20,900 |
20 Nov 2019 | JPY | 1,558 | 1,570 | 1,535 | 1,540 | 1,540 | -26 (-1.66%) | 30,100 |
19 Nov 2019 | JPY | 1,575 | 1,580 | 1,560 | 1,566 | 1,566 | -9 (-0.57%) | 13,100 |
18 Nov 2019 | JPY | 1,598 | 1,598 | 1,567 | 1,575 | 1,575 | -17 (-1.07%) | 23,000 |
15 Nov 2019 | JPY | 1,551 | 1,609 | 1,547 | 1,592 | 1,592 | +48 (+3.11%) | 31,700 |
14 Nov 2019 | JPY | 1,591 | 1,596 | 1,543 | 1,544 | 1,544 | -53 (-3.32%) | 34,800 |
13 Nov 2019 | JPY | 1,640 | 1,640 | 1,585 | 1,597 | 1,597 | -43 (-2.62%) | 32,800 |
12 Nov 2019 | JPY | 1,645 | 1,650 | 1,623 | 1,640 | 1,640 | +3 (+0.18%) | 40,800 |
11 Nov 2019 | JPY | 1,629 | 1,643 | 1,609 | 1,637 | 1,637 | +17 (+1.05%) | 35,100 |
8 Nov 2019 | JPY | 1,675 | 1,675 | 1,614 | 1,620 | 1,620 | -19 (-1.16%) | 35,200 |
7 Nov 2019 | JPY | 1,648 | 1,648 | 1,629 | 1,639 | 1,639 | -6 (-0.36%) | 27,800 |
6 Nov 2019 | JPY | 1,610 | 1,647 | 1,598 | 1,645 | 1,645 | +45 (+2.81%) | 55,700 |
5 Nov 2019 | JPY | 1,596 | 1,610 | 1,576 | 1,600 | 1,600 | +4 (+0.25%) | 62,500 |