Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | JPY | 2,595 | 2,595 | 2,543 | 2,566 | 2,566 | -2 (-0.08%) | 310,200 |
13 Dec 2019 | JPY | 2,626 | 2,629 | 2,545 | 2,568 | 2,568 | +1 (+0.04%) | 540,400 |
12 Dec 2019 | JPY | 2,598 | 2,622 | 2,559 | 2,567 | 2,567 | -32 (-1.23%) | 375,800 |
11 Dec 2019 | JPY | 2,610 | 2,639 | 2,585 | 2,599 | 2,599 | +16 (+0.62%) | 451,300 |
10 Dec 2019 | JPY | 2,515 | 2,593 | 2,505 | 2,583 | 2,583 | +65 (+2.58%) | 634,400 |
9 Dec 2019 | JPY | 2,480 | 2,541 | 2,477 | 2,518 | 2,518 | +86 (+3.54%) | 543,900 |
6 Dec 2019 | JPY | 2,468 | 2,479 | 2,421 | 2,432 | 2,432 | -17 (-0.69%) | 191,300 |
5 Dec 2019 | JPY | 2,443 | 2,476 | 2,426 | 2,449 | 2,449 | +80 (+3.38%) | 717,500 |
4 Dec 2019 | JPY | 2,328 | 2,369 | 2,314 | 2,369 | 2,369 | +15 (+0.64%) | 286,000 |
3 Dec 2019 | JPY | 2,358 | 2,370 | 2,336 | 2,354 | 2,354 | -40 (-1.67%) | 275,200 |
2 Dec 2019 | JPY | 2,350 | 2,405 | 2,343 | 2,394 | 2,394 | +32 (+1.35%) | 366,400 |
29 Nov 2019 | JPY | 2,401 | 2,413 | 2,356 | 2,362 | 2,362 | -28 (-1.17%) | 274,700 |
28 Nov 2019 | JPY | 2,401 | 2,433 | 2,384 | 2,390 | 2,390 | +1 (+0.04%) | 370,000 |
27 Nov 2019 | JPY | 2,324 | 2,399 | 2,323 | 2,389 | 2,389 | +62 (+2.66%) | 380,200 |
26 Nov 2019 | JPY | 2,359 | 2,363 | 2,317 | 2,327 | 2,327 | -11 (-0.47%) | 197,800 |
25 Nov 2019 | JPY | 2,303 | 2,338 | 2,301 | 2,338 | 2,338 | +66 (+2.90%) | 233,300 |
22 Nov 2019 | JPY | 2,290 | 2,332 | 2,268 | 2,272 | 2,272 | +32 (+1.43%) | 209,400 |
21 Nov 2019 | JPY | 2,239 | 2,282 | 2,212 | 2,240 | 2,240 | -11 (-0.49%) | 349,300 |
20 Nov 2019 | JPY | 2,268 | 2,288 | 2,241 | 2,251 | 2,251 | -53 (-2.30%) | 332,300 |
19 Nov 2019 | JPY | 2,291 | 2,317 | 2,282 | 2,304 | 2,304 | +13 (+0.57%) | 236,200 |
18 Nov 2019 | JPY | 2,317 | 2,317 | 2,271 | 2,291 | 2,291 | -20 (-0.87%) | 234,800 |
15 Nov 2019 | JPY | 2,283 | 2,336 | 2,283 | 2,311 | 2,311 | +1 (+0.04%) | 199,300 |
14 Nov 2019 | JPY | 2,360 | 2,363 | 2,300 | 2,310 | 2,310 | -53 (-2.24%) | 305,600 |
13 Nov 2019 | JPY | 2,403 | 2,403 | 2,362 | 2,363 | 2,363 | -41 (-1.71%) | 217,600 |
12 Nov 2019 | JPY | 2,339 | 2,408 | 2,330 | 2,404 | 2,404 | +62 (+2.65%) | 327,900 |
11 Nov 2019 | JPY | 2,402 | 2,417 | 2,340 | 2,342 | 2,342 | -33 (-1.39%) | 296,300 |
8 Nov 2019 | JPY | 2,382 | 2,421 | 2,352 | 2,375 | 2,375 | +1 (+0.04%) | 455,100 |
7 Nov 2019 | JPY | 2,343 | 2,385 | 2,340 | 2,374 | 2,374 | -15 (-0.63%) | 255,900 |
6 Nov 2019 | JPY | 2,405 | 2,411 | 2,363 | 2,389 | 2,389 | -14 (-0.58%) | 250,100 |
5 Nov 2019 | JPY | 2,370 | 2,406 | 2,369 | 2,403 | 2,403 | +93 (+4.03%) | 376,100 |