Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 1,888 | 1,889 | 1,865 | 1,875 | 1,875 | -6 (-0.32%) | 764,700 |
11 Dec 2019 | JPY | 1,889 | 1,895 | 1,877 | 1,881 | 1,881 | -15 (-0.79%) | 865,600 |
10 Dec 2019 | JPY | 1,900 | 1,906 | 1,886 | 1,896 | 1,896 | -13 (-0.68%) | 833,500 |
9 Dec 2019 | JPY | 1,910 | 1,917 | 1,899 | 1,909 | 1,909 | +19 (+1.01%) | 859,800 |
6 Dec 2019 | JPY | 1,901 | 1,920 | 1,884 | 1,890 | 1,890 | -2 (-0.11%) | 1,300,200 |
5 Dec 2019 | JPY | 1,874 | 1,897 | 1,874 | 1,892 | 1,892 | +33 (+1.78%) | 1,879,900 |
4 Dec 2019 | JPY | 1,822 | 1,866 | 1,813 | 1,859 | 1,859 | +22 (+1.20%) | 1,480,200 |
3 Dec 2019 | JPY | 1,820 | 1,840 | 1,812 | 1,837 | 1,837 | -20 (-1.08%) | 1,222,000 |
2 Dec 2019 | JPY | 1,822 | 1,859 | 1,821 | 1,857 | 1,857 | +52 (+2.88%) | 1,053,000 |
29 Nov 2019 | JPY | 1,830 | 1,837 | 1,804 | 1,805 | 1,805 | -24 (-1.31%) | 1,000,200 |
28 Nov 2019 | JPY | 1,826 | 1,839 | 1,818 | 1,829 | 1,829 | +6 (+0.33%) | 1,118,100 |
27 Nov 2019 | JPY | 1,825 | 1,831 | 1,811 | 1,823 | 1,823 | +1 (+0.05%) | 1,313,300 |
26 Nov 2019 | JPY | 1,847 | 1,848 | 1,817 | 1,822 | 1,822 | -8 (-0.44%) | 1,823,700 |
25 Nov 2019 | JPY | 1,833 | 1,845 | 1,828 | 1,830 | 1,830 | +36 (+2.01%) | 1,261,900 |
22 Nov 2019 | JPY | 1,791 | 1,809 | 1,788 | 1,794 | 1,794 | +16 (+0.90%) | 925,400 |
21 Nov 2019 | JPY | 1,788 | 1,788 | 1,755 | 1,778 | 1,778 | -10 (-0.56%) | 1,068,100 |
20 Nov 2019 | JPY | 1,794 | 1,805 | 1,784 | 1,788 | 1,788 | -7 (-0.39%) | 1,229,600 |
19 Nov 2019 | JPY | 1,806 | 1,806 | 1,786 | 1,795 | 1,795 | -11 (-0.61%) | 991,000 |
18 Nov 2019 | JPY | 1,810 | 1,812 | 1,797 | 1,806 | 1,806 | -4 (-0.22%) | 784,000 |
15 Nov 2019 | JPY | 1,790 | 1,814 | 1,782 | 1,810 | 1,810 | +4 (+0.22%) | 1,425,400 |
14 Nov 2019 | JPY | 1,831 | 1,833 | 1,803 | 1,806 | 1,806 | -39 (-2.11%) | 1,319,700 |
13 Nov 2019 | JPY | 1,877 | 1,880 | 1,835 | 1,845 | 1,845 | -54 (-2.84%) | 1,378,100 |
12 Nov 2019 | JPY | 1,874 | 1,900 | 1,871 | 1,899 | 1,899 | +28 (+1.50%) | 1,459,100 |
11 Nov 2019 | JPY | 1,870 | 1,878 | 1,857 | 1,871 | 1,871 | +11 (+0.59%) | 1,652,700 |
8 Nov 2019 | JPY | 1,862 | 1,863 | 1,839 | 1,860 | 1,860 | +13 (+0.70%) | 2,123,800 |
7 Nov 2019 | JPY | 1,848 | 1,854 | 1,830 | 1,847 | 1,847 | +14 (+0.76%) | 2,218,000 |
6 Nov 2019 | JPY | 1,816 | 1,833 | 1,809 | 1,833 | 1,833 | +35 (+1.95%) | 1,747,100 |
5 Nov 2019 | JPY | 1,750 | 1,815 | 1,750 | 1,798 | 1,798 | +65 (+3.75%) | 3,027,200 |
1 Nov 2019 | JPY | 1,724 | 1,743 | 1,688 | 1,733 | 1,733 | +59 (+3.52%) | 2,957,200 |
31 Oct 2019 | JPY | 1,664 | 1,677 | 1,659 | 1,674 | 1,674 | +12 (+0.72%) | 1,179,300 |