Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 2,482 | 2,495 | 2,421 | 2,435 | 2,435 | -21 (-0.86%) | 111,200 |
14 Dec 2018 | JPY | 2,493 | 2,504 | 2,424 | 2,456 | 2,456 | -76 (-3.00%) | 129,300 |
13 Dec 2018 | JPY | 2,503 | 2,552 | 2,493 | 2,532 | 2,532 | +28 (+1.12%) | 81,800 |
12 Dec 2018 | JPY | 2,443 | 2,527 | 2,400 | 2,504 | 2,504 | +81 (+3.34%) | 129,500 |
11 Dec 2018 | JPY | 2,516 | 2,525 | 2,396 | 2,423 | 2,423 | -77 (-3.08%) | 147,300 |
10 Dec 2018 | JPY | 2,548 | 2,557 | 2,485 | 2,500 | 2,500 | -101 (-3.88%) | 135,500 |
7 Dec 2018 | JPY | 2,635 | 2,650 | 2,572 | 2,601 | 2,601 | -9 (-0.34%) | 97,600 |
6 Dec 2018 | JPY | 2,686 | 2,715 | 2,587 | 2,610 | 2,610 | -76 (-2.83%) | 155,100 |
5 Dec 2018 | JPY | 2,724 | 2,761 | 2,679 | 2,686 | 2,686 | -88 (-3.17%) | 144,700 |
4 Dec 2018 | JPY | 2,830 | 2,836 | 2,728 | 2,774 | 2,774 | -50 (-1.77%) | 182,600 |
3 Dec 2018 | JPY | 2,787 | 2,841 | 2,757 | 2,824 | 2,824 | +87 (+3.18%) | 189,800 |
30 Nov 2018 | JPY | 2,700 | 2,750 | 2,683 | 2,737 | 2,737 | +18 (+0.66%) | 127,300 |
29 Nov 2018 | JPY | 2,733 | 2,756 | 2,707 | 2,719 | 2,719 | +3 (+0.11%) | 191,200 |
28 Nov 2018 | JPY | 2,698 | 2,724 | 2,676 | 2,716 | 2,716 | +30 (+1.12%) | 147,900 |
27 Nov 2018 | JPY | 2,735 | 2,743 | 2,665 | 2,686 | 2,686 | -22 (-0.81%) | 138,900 |
26 Nov 2018 | JPY | 2,672 | 2,733 | 2,667 | 2,708 | 2,708 | +36 (+1.35%) | 173,000 |
23 Nov 2018 | JPY | 2,672 | 2,672 | 2,672 | 2,672 | 2,672 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,715 | 2,717 | 2,632 | 2,672 | 2,672 | +4 (+0.15%) | 139,200 |
21 Nov 2018 | JPY | 2,640 | 2,701 | 2,612 | 2,668 | 2,668 | -53 (-1.95%) | 310,200 |
20 Nov 2018 | JPY | 2,710 | 2,760 | 2,609 | 2,721 | 2,721 | -13 (-0.48%) | 245,800 |
19 Nov 2018 | JPY | 2,646 | 2,749 | 2,620 | 2,734 | 2,734 | +115 (+4.39%) | 233,100 |
16 Nov 2018 | JPY | 2,665 | 2,708 | 2,552 | 2,619 | 2,619 | -25 (-0.95%) | 369,500 |
15 Nov 2018 | JPY | 2,699 | 2,710 | 2,623 | 2,644 | 2,644 | -69 (-2.54%) | 209,200 |
14 Nov 2018 | JPY | 2,816 | 2,838 | 2,710 | 2,713 | 2,713 | -127 (-4.47%) | 247,100 |
13 Nov 2018 | JPY | 2,821 | 2,861 | 2,789 | 2,840 | 2,840 | -62 (-2.14%) | 237,400 |
12 Nov 2018 | JPY | 2,887 | 2,947 | 2,845 | 2,902 | 2,902 | -1 (-0.03%) | 156,800 |
9 Nov 2018 | JPY | 2,902 | 2,955 | 2,870 | 2,903 | 2,903 | +17 (+0.59%) | 262,500 |
8 Nov 2018 | JPY | 2,960 | 3,010 | 2,873 | 2,886 | 2,886 | -24 (-0.82%) | 526,700 |
7 Nov 2018 | JPY | 3,210 | 3,320 | 2,829 | 2,910 | 2,910 | -230 (-7.32%) | 1,094,300 |
6 Nov 2018 | JPY | 3,055 | 3,175 | 2,986 | 3,140 | 3,140 | +142 (+4.74%) | 296,400 |