Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | JPY | 1,988 | 2,050 | 1,958 | 2,012 | 2,012 | -40 (-1.95%) | 604,500 |
17 Dec 2018 | JPY | 2,094 | 2,146 | 2,032 | 2,052 | 2,052 | -58 (-2.75%) | 552,500 |
14 Dec 2018 | JPY | 2,136 | 2,144 | 2,022 | 2,110 | 2,110 | -52 (-2.41%) | 515,000 |
13 Dec 2018 | JPY | 2,280 | 2,292 | 2,120 | 2,162 | 2,162 | -114 (-5.01%) | 401,500 |
12 Dec 2018 | JPY | 2,250 | 2,336 | 2,220 | 2,276 | 2,276 | +64 (+2.89%) | 331,000 |
11 Dec 2018 | JPY | 2,246 | 2,256 | 2,112 | 2,212 | 2,212 | +22 (+1.00%) | 462,500 |
10 Dec 2018 | JPY | 2,184 | 2,256 | 2,164 | 2,190 | 2,190 | -112 (-4.87%) | 345,500 |
7 Dec 2018 | JPY | 2,320 | 2,378 | 2,252 | 2,302 | 2,302 | +24 (+1.05%) | 379,000 |
6 Dec 2018 | JPY | 2,414 | 2,464 | 2,212 | 2,278 | 2,278 | -136 (-5.63%) | 803,000 |
5 Dec 2018 | JPY | 2,444 | 2,512 | 2,376 | 2,414 | 2,414 | -118 (-4.66%) | 439,000 |
4 Dec 2018 | JPY | 2,708 | 2,724 | 2,510 | 2,532 | 2,532 | -232 (-8.39%) | 613,500 |
3 Dec 2018 | JPY | 2,710 | 2,822 | 2,708 | 2,764 | 2,764 | +102 (+3.83%) | 414,000 |
30 Nov 2018 | JPY | 2,592 | 2,670 | 2,544 | 2,662 | 2,662 | +28 (+1.06%) | 572,000 |
29 Nov 2018 | JPY | 2,730 | 2,734 | 2,624 | 2,634 | 2,634 | -36 (-1.35%) | 232,000 |
28 Nov 2018 | JPY | 2,692 | 2,744 | 2,620 | 2,670 | 2,670 | -6 (-0.22%) | 363,000 |
27 Nov 2018 | JPY | 2,760 | 2,798 | 2,654 | 2,676 | 2,676 | -42 (-1.55%) | 310,500 |
26 Nov 2018 | JPY | 2,664 | 2,758 | 2,632 | 2,718 | 2,718 | +56 (+2.10%) | 330,500 |
23 Nov 2018 | JPY | 2,662 | 2,662 | 2,662 | 2,662 | 2,662 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,828 | 2,830 | 2,612 | 2,662 | 2,662 | -120 (-4.31%) | 553,000 |
21 Nov 2018 | JPY | 2,624 | 2,860 | 2,622 | 2,782 | 2,782 | +84 (+3.11%) | 429,000 |
20 Nov 2018 | JPY | 2,624 | 2,770 | 2,604 | 2,698 | 2,698 | -46 (-1.68%) | 370,500 |
19 Nov 2018 | JPY | 2,618 | 2,790 | 2,566 | 2,744 | 2,744 | +178 (+6.94%) | 564,000 |
16 Nov 2018 | JPY | 2,770 | 2,840 | 2,540 | 2,566 | 2,566 | -204 (-7.36%) | 623,000 |
15 Nov 2018 | JPY | 2,600 | 2,840 | 2,586 | 2,770 | 2,770 | +86 (+3.20%) | 847,500 |
14 Nov 2018 | JPY | 3,040 | 3,046 | 2,660 | 2,684 | 2,684 | -338 (-11.18%) | 927,500 |
13 Nov 2018 | JPY | 2,942 | 3,128 | 2,822 | 3,022 | 3,022 | -138 (-4.37%) | 680,000 |
12 Nov 2018 | JPY | 3,306 | 3,418 | 3,142 | 3,160 | 3,160 | -238 (-7.00%) | 499,000 |
9 Nov 2018 | JPY | 3,398 | 3,462 | 3,266 | 3,398 | 3,398 | -40 (-1.16%) | 524,000 |
8 Nov 2018 | JPY | 3,842 | 3,854 | 3,382 | 3,438 | 3,438 | -304 (-8.12%) | 1,037,500 |
7 Nov 2018 | JPY | 4,006 | 4,178 | 3,516 | 3,742 | 3,742 | -24 (-0.64%) | 2,042,000 |