Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,479 | 1,492 | 1,477 | 1,484 | 1,484 | +13 (+0.88%) | 12,800 |
18 Dec 2019 | JPY | 1,494 | 1,494 | 1,468 | 1,471 | 1,471 | -22 (-1.47%) | 11,700 |
17 Dec 2019 | JPY | 1,466 | 1,494 | 1,455 | 1,493 | 1,493 | +36 (+2.47%) | 18,200 |
16 Dec 2019 | JPY | 1,465 | 1,473 | 1,452 | 1,457 | 1,457 | -8 (-0.55%) | 13,400 |
13 Dec 2019 | JPY | 1,455 | 1,472 | 1,449 | 1,465 | 1,465 | +11 (+0.76%) | 37,000 |
12 Dec 2019 | JPY | 1,463 | 1,469 | 1,451 | 1,454 | 1,454 | -4 (-0.27%) | 13,100 |
11 Dec 2019 | JPY | 1,463 | 1,475 | 1,450 | 1,458 | 1,458 | -6 (-0.41%) | 20,100 |
10 Dec 2019 | JPY | 1,440 | 1,465 | 1,424 | 1,464 | 1,464 | +52 (+3.68%) | 64,600 |
9 Dec 2019 | JPY | 1,390 | 1,413 | 1,390 | 1,412 | 1,412 | +30 (+2.17%) | 39,900 |
6 Dec 2019 | JPY | 1,373 | 1,383 | 1,365 | 1,382 | 1,382 | +16 (+1.17%) | 19,300 |
5 Dec 2019 | JPY | 1,367 | 1,373 | 1,360 | 1,366 | 1,366 | +6 (+0.44%) | 21,300 |
4 Dec 2019 | JPY | 1,355 | 1,366 | 1,345 | 1,360 | 1,360 | +4 (+0.29%) | 17,500 |
3 Dec 2019 | JPY | 1,370 | 1,370 | 1,353 | 1,356 | 1,356 | -19 (-1.38%) | 25,100 |
2 Dec 2019 | JPY | 1,374 | 1,385 | 1,371 | 1,375 | 1,375 | 0.0 (0.0%) | 33,000 |
29 Nov 2019 | JPY | 1,374 | 1,377 | 1,371 | 1,375 | 1,375 | +1 (+0.07%) | 9,500 |
28 Nov 2019 | JPY | 1,386 | 1,386 | 1,373 | 1,374 | 1,374 | -6 (-0.43%) | 12,200 |
27 Nov 2019 | JPY | 1,394 | 1,399 | 1,378 | 1,380 | 1,380 | -14 (-1.00%) | 9,700 |
26 Nov 2019 | JPY | 1,400 | 1,400 | 1,388 | 1,394 | 1,394 | +2 (+0.14%) | 13,800 |
25 Nov 2019 | JPY | 1,395 | 1,400 | 1,391 | 1,392 | 1,392 | +14 (+1.02%) | 11,300 |
22 Nov 2019 | JPY | 1,385 | 1,390 | 1,377 | 1,378 | 1,378 | -21 (-1.50%) | 16,400 |
21 Nov 2019 | JPY | 1,405 | 1,405 | 1,374 | 1,399 | 1,399 | +5 (+0.36%) | 15,000 |
20 Nov 2019 | JPY | 1,399 | 1,411 | 1,389 | 1,394 | 1,394 | +2 (+0.14%) | 27,200 |
19 Nov 2019 | JPY | 1,391 | 1,402 | 1,367 | 1,392 | 1,392 | -4 (-0.29%) | 20,100 |
18 Nov 2019 | JPY | 1,400 | 1,415 | 1,391 | 1,396 | 1,396 | -3 (-0.21%) | 15,100 |
15 Nov 2019 | JPY | 1,415 | 1,418 | 1,394 | 1,399 | 1,399 | -2 (-0.14%) | 31,400 |
14 Nov 2019 | JPY | 1,415 | 1,415 | 1,400 | 1,401 | 1,401 | -21 (-1.48%) | 17,200 |
13 Nov 2019 | JPY | 1,436 | 1,437 | 1,420 | 1,422 | 1,422 | -20 (-1.39%) | 7,200 |
12 Nov 2019 | JPY | 1,457 | 1,457 | 1,434 | 1,442 | 1,442 | -16 (-1.10%) | 8,000 |
11 Nov 2019 | JPY | 1,450 | 1,459 | 1,442 | 1,458 | 1,458 | +9 (+0.62%) | 15,600 |
8 Nov 2019 | JPY | 1,475 | 1,479 | 1,433 | 1,449 | 1,449 | -6 (-0.41%) | 27,000 |