Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 1,578 | 1,602 | 1,571 | 1,576 | 1,576 | -10 (-0.63%) | 942,000 |
14 Dec 2018 | JPY | 1,619 | 1,626 | 1,576 | 1,586 | 1,586 | -51 (-3.12%) | 1,919,000 |
13 Dec 2018 | JPY | 1,621 | 1,649 | 1,617 | 1,637 | 1,637 | +30 (+1.87%) | 1,130,900 |
12 Dec 2018 | JPY | 1,594 | 1,627 | 1,590 | 1,607 | 1,607 | +37 (+2.36%) | 1,536,600 |
11 Dec 2018 | JPY | 1,598 | 1,598 | 1,558 | 1,570 | 1,570 | -23 (-1.44%) | 1,184,700 |
10 Dec 2018 | JPY | 1,583 | 1,598 | 1,571 | 1,593 | 1,593 | -21 (-1.30%) | 962,500 |
7 Dec 2018 | JPY | 1,634 | 1,642 | 1,610 | 1,614 | 1,614 | -12 (-0.74%) | 892,300 |
6 Dec 2018 | JPY | 1,641 | 1,648 | 1,611 | 1,626 | 1,626 | -29 (-1.75%) | 843,500 |
5 Dec 2018 | JPY | 1,650 | 1,663 | 1,635 | 1,655 | 1,655 | -22 (-1.31%) | 839,500 |
4 Dec 2018 | JPY | 1,716 | 1,720 | 1,672 | 1,677 | 1,677 | -28 (-1.64%) | 1,244,400 |
3 Dec 2018 | JPY | 1,696 | 1,718 | 1,689 | 1,705 | 1,705 | +22 (+1.31%) | 804,900 |
30 Nov 2018 | JPY | 1,689 | 1,699 | 1,679 | 1,683 | 1,683 | -4 (-0.24%) | 1,288,300 |
29 Nov 2018 | JPY | 1,686 | 1,698 | 1,674 | 1,687 | 1,687 | +15 (+0.90%) | 956,000 |
28 Nov 2018 | JPY | 1,684 | 1,684 | 1,662 | 1,672 | 1,672 | -4 (-0.24%) | 998,300 |
27 Nov 2018 | JPY | 1,670 | 1,679 | 1,654 | 1,676 | 1,676 | +27 (+1.64%) | 758,100 |
26 Nov 2018 | JPY | 1,635 | 1,649 | 1,622 | 1,649 | 1,649 | +7 (+0.43%) | 893,100 |
23 Nov 2018 | JPY | 1,642 | 1,642 | 1,642 | 1,642 | 1,642 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,640 | 1,660 | 1,635 | 1,642 | 1,642 | +7 (+0.43%) | 662,400 |
21 Nov 2018 | JPY | 1,620 | 1,639 | 1,612 | 1,635 | 1,635 | -22 (-1.33%) | 996,100 |
20 Nov 2018 | JPY | 1,643 | 1,664 | 1,624 | 1,657 | 1,657 | -20 (-1.19%) | 1,176,400 |
19 Nov 2018 | JPY | 1,651 | 1,677 | 1,649 | 1,677 | 1,677 | +27 (+1.64%) | 1,126,000 |
16 Nov 2018 | JPY | 1,645 | 1,673 | 1,636 | 1,650 | 1,650 | +9 (+0.55%) | 1,384,900 |
15 Nov 2018 | JPY | 1,625 | 1,647 | 1,623 | 1,641 | 1,641 | +4 (+0.24%) | 1,000,000 |
14 Nov 2018 | JPY | 1,630 | 1,651 | 1,620 | 1,637 | 1,637 | +9 (+0.55%) | 1,265,100 |
13 Nov 2018 | JPY | 1,649 | 1,650 | 1,610 | 1,628 | 1,628 | -55 (-3.27%) | 1,338,600 |
12 Nov 2018 | JPY | 1,660 | 1,686 | 1,655 | 1,683 | 1,683 | +15 (+0.90%) | 987,700 |
9 Nov 2018 | JPY | 1,671 | 1,684 | 1,659 | 1,668 | 1,668 | -16 (-0.95%) | 1,457,500 |
8 Nov 2018 | JPY | 1,707 | 1,707 | 1,683 | 1,684 | 1,684 | +12 (+0.72%) | 1,421,800 |
7 Nov 2018 | JPY | 1,685 | 1,709 | 1,666 | 1,672 | 1,672 | -8 (-0.48%) | 1,985,600 |
6 Nov 2018 | JPY | 1,669 | 1,686 | 1,658 | 1,680 | 1,680 | +30 (+1.82%) | 1,444,200 |