Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2018 | JPY | 2,387 | 2,402 | 2,277 | 2,323 | 2,323 | -127 (-5.18%) | 1,585,400 |
18 Dec 2018 | JPY | 2,421 | 2,490 | 2,400 | 2,450 | 2,450 | -66 (-2.62%) | 865,300 |
17 Dec 2018 | JPY | 2,560 | 2,568 | 2,507 | 2,516 | 2,516 | -56 (-2.18%) | 499,700 |
14 Dec 2018 | JPY | 2,640 | 2,646 | 2,553 | 2,572 | 2,572 | -61 (-2.32%) | 643,500 |
13 Dec 2018 | JPY | 2,588 | 2,637 | 2,575 | 2,633 | 2,633 | +74 (+2.89%) | 786,400 |
12 Dec 2018 | JPY | 2,550 | 2,595 | 2,534 | 2,559 | 2,559 | +58 (+2.32%) | 656,000 |
11 Dec 2018 | JPY | 2,630 | 2,632 | 2,470 | 2,501 | 2,501 | -136 (-5.16%) | 1,030,100 |
10 Dec 2018 | JPY | 2,548 | 2,643 | 2,514 | 2,637 | 2,637 | +78 (+3.05%) | 878,600 |
7 Dec 2018 | JPY | 2,621 | 2,634 | 2,545 | 2,559 | 2,559 | -78 (-2.96%) | 930,400 |
6 Dec 2018 | JPY | 2,685 | 2,710 | 2,615 | 2,637 | 2,637 | -15 (-0.57%) | 968,500 |
5 Dec 2018 | JPY | 2,674 | 2,698 | 2,623 | 2,652 | 2,652 | -35 (-1.30%) | 871,800 |
4 Dec 2018 | JPY | 2,803 | 2,808 | 2,683 | 2,687 | 2,687 | -98 (-3.52%) | 1,330,700 |
3 Dec 2018 | JPY | 2,699 | 2,795 | 2,656 | 2,785 | 2,785 | +136 (+5.13%) | 1,187,100 |
30 Nov 2018 | JPY | 2,608 | 2,671 | 2,543 | 2,649 | 2,649 | +71 (+2.75%) | 1,123,100 |
29 Nov 2018 | JPY | 2,548 | 2,602 | 2,515 | 2,578 | 2,578 | +45 (+1.78%) | 745,700 |
28 Nov 2018 | JPY | 2,580 | 2,595 | 2,501 | 2,533 | 2,533 | -45 (-1.75%) | 1,152,300 |
27 Nov 2018 | JPY | 2,688 | 2,717 | 2,578 | 2,578 | 2,578 | -69 (-2.61%) | 1,398,900 |
26 Nov 2018 | JPY | 2,617 | 2,683 | 2,579 | 2,647 | 2,647 | -14 (-0.53%) | 1,068,000 |
23 Nov 2018 | JPY | 2,661 | 2,661 | 2,661 | 2,661 | 2,661 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,758 | 2,772 | 2,611 | 2,661 | 2,661 | -31 (-1.15%) | 1,686,200 |
21 Nov 2018 | JPY | 2,751 | 2,781 | 2,679 | 2,692 | 2,692 | -109 (-3.89%) | 1,981,000 |
20 Nov 2018 | JPY | 2,995 | 3,000 | 2,770 | 2,801 | 2,801 | -604 (-17.74%) | 4,764,100 |
19 Nov 2018 | JPY | 3,520 | 3,530 | 3,370 | 3,405 | 3,405 | -150 (-4.22%) | 806,100 |
16 Nov 2018 | JPY | 3,555 | 3,630 | 3,530 | 3,555 | 3,555 | -5 (-0.14%) | 447,100 |
15 Nov 2018 | JPY | 3,635 | 3,665 | 3,535 | 3,560 | 3,560 | -60 (-1.66%) | 410,200 |
14 Nov 2018 | JPY | 3,640 | 3,705 | 3,605 | 3,620 | 3,620 | -150 (-3.98%) | 583,700 |
13 Nov 2018 | JPY | 3,795 | 3,825 | 3,655 | 3,770 | 3,770 | -175 (-4.44%) | 623,000 |
12 Nov 2018 | JPY | 4,005 | 4,050 | 3,935 | 3,945 | 3,945 | -185 (-4.48%) | 441,600 |
9 Nov 2018 | JPY | 4,315 | 4,360 | 4,085 | 4,130 | 4,130 | -270 (-6.14%) | 721,800 |
8 Nov 2018 | JPY | 4,285 | 4,450 | 4,265 | 4,400 | 4,400 | +205 (+4.89%) | 402,400 |