Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 1,410 | 1,447 | 1,390 | 1,427 | 1,427 | -13 (-0.90%) | 329,200 |
20 Dec 2018 | JPY | 1,494 | 1,515 | 1,432 | 1,440 | 1,440 | -87 (-5.70%) | 218,600 |
19 Dec 2018 | JPY | 1,506 | 1,532 | 1,486 | 1,527 | 1,527 | +12 (+0.79%) | 166,800 |
18 Dec 2018 | JPY | 1,523 | 1,548 | 1,506 | 1,515 | 1,515 | -41 (-2.63%) | 226,600 |
17 Dec 2018 | JPY | 1,573 | 1,593 | 1,552 | 1,556 | 1,556 | -30 (-1.89%) | 182,500 |
14 Dec 2018 | JPY | 1,647 | 1,648 | 1,572 | 1,586 | 1,586 | -63 (-3.82%) | 218,700 |
13 Dec 2018 | JPY | 1,639 | 1,660 | 1,614 | 1,649 | 1,649 | +18 (+1.10%) | 168,800 |
12 Dec 2018 | JPY | 1,608 | 1,640 | 1,555 | 1,631 | 1,631 | +20 (+1.24%) | 408,100 |
11 Dec 2018 | JPY | 1,647 | 1,660 | 1,602 | 1,611 | 1,611 | -39 (-2.36%) | 321,700 |
10 Dec 2018 | JPY | 1,711 | 1,713 | 1,649 | 1,650 | 1,650 | -93 (-5.34%) | 245,300 |
7 Dec 2018 | JPY | 1,805 | 1,805 | 1,728 | 1,743 | 1,743 | -52 (-2.90%) | 251,600 |
6 Dec 2018 | JPY | 1,779 | 1,805 | 1,755 | 1,795 | 1,795 | +9 (+0.50%) | 223,400 |
5 Dec 2018 | JPY | 1,800 | 1,814 | 1,769 | 1,786 | 1,786 | -56 (-3.04%) | 177,800 |
4 Dec 2018 | JPY | 1,875 | 1,888 | 1,842 | 1,842 | 1,842 | -31 (-1.66%) | 201,000 |
3 Dec 2018 | JPY | 1,878 | 1,909 | 1,868 | 1,873 | 1,873 | +25 (+1.35%) | 141,900 |
30 Nov 2018 | JPY | 1,830 | 1,864 | 1,825 | 1,848 | 1,848 | +24 (+1.32%) | 153,700 |
29 Nov 2018 | JPY | 1,830 | 1,856 | 1,818 | 1,824 | 1,824 | 0.0 (0.0%) | 208,000 |
28 Nov 2018 | JPY | 1,837 | 1,837 | 1,808 | 1,824 | 1,824 | -13 (-0.71%) | 145,300 |
27 Nov 2018 | JPY | 1,835 | 1,844 | 1,808 | 1,837 | 1,837 | +18 (+0.99%) | 134,900 |
26 Nov 2018 | JPY | 1,811 | 1,835 | 1,793 | 1,819 | 1,819 | +8 (+0.44%) | 128,000 |
23 Nov 2018 | JPY | 1,811 | 1,811 | 1,811 | 1,811 | 1,811 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,821 | 1,831 | 1,787 | 1,811 | 1,811 | -44 (-2.37%) | 185,300 |
21 Nov 2018 | JPY | 1,841 | 1,866 | 1,826 | 1,855 | 1,855 | -26 (-1.38%) | 142,300 |
20 Nov 2018 | JPY | 1,867 | 1,893 | 1,853 | 1,881 | 1,881 | -12 (-0.63%) | 141,600 |
19 Nov 2018 | JPY | 1,860 | 1,929 | 1,857 | 1,893 | 1,893 | +11 (+0.58%) | 240,400 |
16 Nov 2018 | JPY | 1,940 | 1,950 | 1,878 | 1,882 | 1,882 | -49 (-2.54%) | 153,500 |
15 Nov 2018 | JPY | 1,900 | 1,952 | 1,868 | 1,931 | 1,931 | -8 (-0.41%) | 263,500 |
14 Nov 2018 | JPY | 1,936 | 1,952 | 1,885 | 1,939 | 1,939 | -37 (-1.87%) | 359,000 |
13 Nov 2018 | JPY | 1,948 | 1,993 | 1,886 | 1,976 | 1,976 | -75 (-3.66%) | 450,700 |
12 Nov 2018 | JPY | 2,082 | 2,098 | 2,034 | 2,051 | 2,051 | -54 (-2.57%) | 220,500 |