Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | JPY | 1,920 | 1,926 | 1,884 | 1,894 | 1,894 | -6 (-0.32%) | 60,000 |
13 Dec 2019 | JPY | 1,938 | 1,966 | 1,900 | 1,900 | 1,900 | -28 (-1.45%) | 196,000 |
12 Dec 2019 | JPY | 1,944 | 1,946 | 1,912 | 1,928 | 1,928 | +6 (+0.31%) | 62,000 |
11 Dec 2019 | JPY | 1,938 | 1,948 | 1,912 | 1,922 | 1,922 | -16 (-0.83%) | 79,000 |
10 Dec 2019 | JPY | 1,900 | 1,966 | 1,884 | 1,938 | 1,938 | +54 (+2.87%) | 210,500 |
9 Dec 2019 | JPY | 1,890 | 1,894 | 1,880 | 1,884 | 1,884 | -6 (-0.32%) | 70,500 |
6 Dec 2019 | JPY | 1,870 | 1,894 | 1,858 | 1,890 | 1,890 | +20 (+1.07%) | 74,000 |
5 Dec 2019 | JPY | 1,816 | 1,880 | 1,816 | 1,870 | 1,870 | +66 (+3.66%) | 238,500 |
4 Dec 2019 | JPY | 1,796 | 1,804 | 1,780 | 1,804 | 1,804 | -4 (-0.22%) | 63,500 |
3 Dec 2019 | JPY | 1,794 | 1,818 | 1,780 | 1,808 | 1,808 | 0.0 (0.0%) | 48,500 |
2 Dec 2019 | JPY | 1,796 | 1,824 | 1,796 | 1,808 | 1,808 | +6 (+0.33%) | 61,500 |
29 Nov 2019 | JPY | 1,804 | 1,816 | 1,790 | 1,802 | 1,802 | -2 (-0.11%) | 93,500 |
28 Nov 2019 | JPY | 1,848 | 1,848 | 1,804 | 1,804 | 1,804 | -26 (-1.42%) | 90,500 |
27 Nov 2019 | JPY | 1,818 | 1,832 | 1,786 | 1,830 | 1,830 | +34 (+1.89%) | 114,000 |
26 Nov 2019 | JPY | 1,836 | 1,840 | 1,780 | 1,796 | 1,796 | -22 (-1.21%) | 105,000 |
25 Nov 2019 | JPY | 1,790 | 1,830 | 1,788 | 1,818 | 1,818 | +44 (+2.48%) | 184,500 |
22 Nov 2019 | JPY | 1,748 | 1,788 | 1,742 | 1,774 | 1,774 | +34 (+1.95%) | 144,500 |
21 Nov 2019 | JPY | 1,738 | 1,740 | 1,700 | 1,740 | 1,740 | +2 (+0.12%) | 129,500 |
20 Nov 2019 | JPY | 1,738 | 1,750 | 1,726 | 1,738 | 1,738 | -6 (-0.34%) | 77,500 |
19 Nov 2019 | JPY | 1,782 | 1,782 | 1,720 | 1,744 | 1,744 | -24 (-1.36%) | 80,000 |
18 Nov 2019 | JPY | 1,790 | 1,794 | 1,762 | 1,768 | 1,768 | -18 (-1.01%) | 88,500 |
15 Nov 2019 | JPY | 1,686 | 1,790 | 1,686 | 1,786 | 1,786 | +92 (+5.43%) | 219,000 |
14 Nov 2019 | JPY | 1,720 | 1,776 | 1,690 | 1,694 | 1,694 | -22 (-1.28%) | 170,500 |
13 Nov 2019 | JPY | 1,716 | 1,726 | 1,686 | 1,716 | 1,716 | +14 (+0.82%) | 170,500 |
12 Nov 2019 | JPY | 1,658 | 1,706 | 1,642 | 1,702 | 1,702 | +60 (+3.65%) | 142,500 |
11 Nov 2019 | JPY | 1,650 | 1,658 | 1,636 | 1,642 | 1,642 | +12 (+0.74%) | 42,500 |
8 Nov 2019 | JPY | 1,644 | 1,694 | 1,622 | 1,630 | 1,630 | -8 (-0.49%) | 112,000 |
7 Nov 2019 | JPY | 1,672 | 1,672 | 1,634 | 1,638 | 1,638 | -60 (-3.53%) | 168,000 |
6 Nov 2019 | JPY | 1,708 | 1,716 | 1,690 | 1,698 | 1,698 | -8 (-0.47%) | 79,000 |
5 Nov 2019 | JPY | 1,720 | 1,746 | 1,706 | 1,706 | 1,706 | +16 (+0.95%) | 100,000 |