Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 3,290 | 3,330 | 3,275 | 3,305 | 3,305 | +15 (+0.46%) | 100,000 |
18 Dec 2019 | JPY | 3,250 | 3,300 | 3,245 | 3,290 | 3,290 | +50 (+1.54%) | 145,800 |
17 Dec 2019 | JPY | 3,160 | 3,250 | 3,160 | 3,240 | 3,240 | +80 (+2.53%) | 117,500 |
16 Dec 2019 | JPY | 3,110 | 3,175 | 3,110 | 3,160 | 3,160 | +65 (+2.10%) | 84,600 |
13 Dec 2019 | JPY | 3,110 | 3,140 | 3,080 | 3,095 | 3,095 | +35 (+1.14%) | 126,800 |
12 Dec 2019 | JPY | 3,030 | 3,065 | 3,000 | 3,060 | 3,060 | +50 (+1.66%) | 56,800 |
11 Dec 2019 | JPY | 3,045 | 3,045 | 2,990 | 3,010 | 3,010 | -45 (-1.47%) | 72,500 |
10 Dec 2019 | JPY | 3,030 | 3,080 | 3,030 | 3,055 | 3,055 | 0.0 (0.0%) | 96,400 |
9 Dec 2019 | JPY | 3,000 | 3,070 | 3,000 | 3,055 | 3,055 | +75 (+2.52%) | 143,000 |
6 Dec 2019 | JPY | 2,967 | 2,982 | 2,960 | 2,980 | 2,980 | +10 (+0.34%) | 71,700 |
5 Dec 2019 | JPY | 2,972 | 2,982 | 2,964 | 2,970 | 2,970 | -6 (-0.20%) | 88,700 |
4 Dec 2019 | JPY | 2,950 | 2,983 | 2,946 | 2,976 | 2,976 | +6 (+0.20%) | 87,600 |
3 Dec 2019 | JPY | 2,916 | 2,977 | 2,888 | 2,970 | 2,970 | +18 (+0.61%) | 102,200 |
2 Dec 2019 | JPY | 2,947 | 2,975 | 2,947 | 2,952 | 2,952 | +4 (+0.14%) | 104,000 |
29 Nov 2019 | JPY | 2,919 | 2,957 | 2,905 | 2,948 | 2,948 | +29 (+0.99%) | 127,900 |
28 Nov 2019 | JPY | 2,921 | 2,930 | 2,886 | 2,919 | 2,919 | -4 (-0.14%) | 82,700 |
27 Nov 2019 | JPY | 2,856 | 2,941 | 2,856 | 2,923 | 2,923 | +43 (+1.49%) | 115,600 |
26 Nov 2019 | JPY | 2,874 | 2,895 | 2,843 | 2,880 | 2,880 | +20 (+0.70%) | 87,200 |
25 Nov 2019 | JPY | 2,829 | 2,892 | 2,829 | 2,860 | 2,860 | +65 (+2.33%) | 128,800 |
22 Nov 2019 | JPY | 2,750 | 2,831 | 2,746 | 2,795 | 2,795 | +42 (+1.53%) | 121,200 |
21 Nov 2019 | JPY | 2,749 | 2,772 | 2,706 | 2,753 | 2,753 | -23 (-0.83%) | 155,800 |
20 Nov 2019 | JPY | 2,705 | 2,779 | 2,705 | 2,776 | 2,776 | +72 (+2.66%) | 217,800 |
19 Nov 2019 | JPY | 2,708 | 2,708 | 2,633 | 2,704 | 2,704 | -7 (-0.26%) | 95,300 |
18 Nov 2019 | JPY | 2,638 | 2,735 | 2,637 | 2,711 | 2,711 | +81 (+3.08%) | 166,200 |
15 Nov 2019 | JPY | 2,576 | 2,658 | 2,553 | 2,630 | 2,630 | +53 (+2.06%) | 163,800 |
14 Nov 2019 | JPY | 2,611 | 2,628 | 2,566 | 2,577 | 2,577 | -62 (-2.35%) | 147,700 |
13 Nov 2019 | JPY | 2,631 | 2,667 | 2,598 | 2,639 | 2,639 | -9 (-0.34%) | 161,400 |
12 Nov 2019 | JPY | 2,673 | 2,721 | 2,647 | 2,648 | 2,648 | -111 (-4.02%) | 190,900 |
11 Nov 2019 | JPY | 2,752 | 2,793 | 2,750 | 2,759 | 2,759 | +6 (+0.22%) | 74,700 |
8 Nov 2019 | JPY | 2,748 | 2,777 | 2,741 | 2,753 | 2,753 | +43 (+1.59%) | 132,300 |