Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | JPY | 1,453 | 1,477 | 1,431 | 1,433 | 1,433 | -39 (-2.65%) | 23,500 |
17 Dec 2018 | JPY | 1,471 | 1,502 | 1,455 | 1,472 | 1,472 | +31 (+2.15%) | 49,000 |
14 Dec 2018 | JPY | 1,465 | 1,467 | 1,435 | 1,441 | 1,441 | -36 (-2.44%) | 30,200 |
13 Dec 2018 | JPY | 1,485 | 1,498 | 1,473 | 1,477 | 1,477 | -8 (-0.54%) | 24,900 |
12 Dec 2018 | JPY | 1,433 | 1,495 | 1,433 | 1,485 | 1,485 | +70 (+4.95%) | 33,000 |
11 Dec 2018 | JPY | 1,485 | 1,485 | 1,415 | 1,415 | 1,415 | -60 (-4.07%) | 34,100 |
10 Dec 2018 | JPY | 1,466 | 1,525 | 1,466 | 1,475 | 1,475 | -16 (-1.07%) | 31,700 |
7 Dec 2018 | JPY | 1,495 | 1,519 | 1,481 | 1,491 | 1,491 | -15 (-1.00%) | 24,100 |
6 Dec 2018 | JPY | 1,534 | 1,537 | 1,502 | 1,506 | 1,506 | -24 (-1.57%) | 27,000 |
5 Dec 2018 | JPY | 1,550 | 1,553 | 1,525 | 1,530 | 1,530 | -52 (-3.29%) | 19,900 |
4 Dec 2018 | JPY | 1,637 | 1,637 | 1,580 | 1,582 | 1,582 | -73 (-4.41%) | 28,800 |
3 Dec 2018 | JPY | 1,631 | 1,660 | 1,625 | 1,655 | 1,655 | +24 (+1.47%) | 22,300 |
30 Nov 2018 | JPY | 1,612 | 1,641 | 1,600 | 1,631 | 1,631 | +15 (+0.93%) | 19,100 |
29 Nov 2018 | JPY | 1,573 | 1,634 | 1,573 | 1,616 | 1,616 | +71 (+4.60%) | 33,000 |
28 Nov 2018 | JPY | 1,515 | 1,546 | 1,510 | 1,545 | 1,545 | +40 (+2.66%) | 15,800 |
27 Nov 2018 | JPY | 1,495 | 1,511 | 1,468 | 1,505 | 1,505 | +31 (+2.10%) | 21,100 |
26 Nov 2018 | JPY | 1,490 | 1,504 | 1,471 | 1,474 | 1,474 | -21 (-1.40%) | 14,000 |
23 Nov 2018 | JPY | 1,495 | 1,495 | 1,495 | 1,495 | 1,495 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,500 | 1,501 | 1,467 | 1,495 | 1,495 | -8 (-0.53%) | 25,900 |
21 Nov 2018 | JPY | 1,501 | 1,523 | 1,486 | 1,503 | 1,503 | -8 (-0.53%) | 23,700 |
20 Nov 2018 | JPY | 1,534 | 1,534 | 1,506 | 1,511 | 1,511 | -26 (-1.69%) | 11,100 |
19 Nov 2018 | JPY | 1,532 | 1,545 | 1,529 | 1,537 | 1,537 | +17 (+1.12%) | 9,300 |
16 Nov 2018 | JPY | 1,530 | 1,535 | 1,510 | 1,520 | 1,520 | -14 (-0.91%) | 12,600 |
15 Nov 2018 | JPY | 1,548 | 1,550 | 1,513 | 1,534 | 1,534 | -29 (-1.86%) | 24,500 |
14 Nov 2018 | JPY | 1,563 | 1,577 | 1,547 | 1,563 | 1,563 | +9 (+0.58%) | 10,400 |
13 Nov 2018 | JPY | 1,587 | 1,587 | 1,544 | 1,554 | 1,554 | -47 (-2.94%) | 17,600 |
12 Nov 2018 | JPY | 1,596 | 1,639 | 1,589 | 1,601 | 1,601 | -1 (-0.06%) | 12,300 |
9 Nov 2018 | JPY | 1,577 | 1,606 | 1,577 | 1,602 | 1,602 | +30 (+1.91%) | 16,100 |
8 Nov 2018 | JPY | 1,570 | 1,593 | 1,562 | 1,572 | 1,572 | +12 (+0.77%) | 13,200 |
7 Nov 2018 | JPY | 1,550 | 1,583 | 1,530 | 1,560 | 1,560 | +4 (+0.26%) | 18,700 |