Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | JPY | 1,457 | 1,481 | 1,457 | 1,473 | 1,473 | +13 (+0.89%) | 11,100 |
12 Dec 2019 | JPY | 1,472 | 1,489 | 1,447 | 1,460 | 1,460 | -25 (-1.68%) | 8,100 |
11 Dec 2019 | JPY | 1,500 | 1,501 | 1,485 | 1,485 | 1,485 | -16 (-1.07%) | 5,200 |
10 Dec 2019 | JPY | 1,507 | 1,507 | 1,480 | 1,501 | 1,501 | -6 (-0.40%) | 2,800 |
9 Dec 2019 | JPY | 1,520 | 1,520 | 1,507 | 1,507 | 1,507 | +6 (+0.40%) | 6,200 |
6 Dec 2019 | JPY | 1,478 | 1,503 | 1,468 | 1,501 | 1,501 | +35 (+2.39%) | 6,600 |
5 Dec 2019 | JPY | 1,458 | 1,475 | 1,458 | 1,466 | 1,466 | +8 (+0.55%) | 4,000 |
4 Dec 2019 | JPY | 1,453 | 1,465 | 1,453 | 1,458 | 1,458 | +6 (+0.41%) | 2,200 |
3 Dec 2019 | JPY | 1,450 | 1,461 | 1,441 | 1,452 | 1,452 | +2 (+0.14%) | 4,200 |
2 Dec 2019 | JPY | 1,439 | 1,452 | 1,439 | 1,450 | 1,450 | +11 (+0.76%) | 1,500 |
29 Nov 2019 | JPY | 1,449 | 1,452 | 1,439 | 1,439 | 1,439 | -10 (-0.69%) | 6,300 |
28 Nov 2019 | JPY | 1,455 | 1,455 | 1,439 | 1,449 | 1,449 | -4 (-0.28%) | 3,400 |
27 Nov 2019 | JPY | 1,430 | 1,457 | 1,430 | 1,453 | 1,453 | +23 (+1.61%) | 3,200 |
26 Nov 2019 | JPY | 1,440 | 1,440 | 1,426 | 1,430 | 1,430 | -8 (-0.56%) | 2,100 |
25 Nov 2019 | JPY | 1,448 | 1,448 | 1,425 | 1,438 | 1,438 | +17 (+1.20%) | 5,300 |
22 Nov 2019 | JPY | 1,421 | 1,423 | 1,415 | 1,421 | 1,421 | +5 (+0.35%) | 1,500 |
21 Nov 2019 | JPY | 1,415 | 1,422 | 1,411 | 1,416 | 1,416 | +1 (+0.07%) | 2,400 |
20 Nov 2019 | JPY | 1,422 | 1,422 | 1,414 | 1,415 | 1,415 | -2 (-0.14%) | 2,200 |
19 Nov 2019 | JPY | 1,408 | 1,421 | 1,408 | 1,417 | 1,417 | +8 (+0.57%) | 2,300 |
18 Nov 2019 | JPY | 1,429 | 1,431 | 1,409 | 1,409 | 1,409 | -13 (-0.91%) | 2,600 |
15 Nov 2019 | JPY | 1,404 | 1,425 | 1,404 | 1,422 | 1,422 | +14 (+0.99%) | 2,100 |
14 Nov 2019 | JPY | 1,424 | 1,425 | 1,393 | 1,408 | 1,408 | -18 (-1.26%) | 4,300 |
13 Nov 2019 | JPY | 1,420 | 1,428 | 1,420 | 1,426 | 1,426 | +5 (+0.35%) | 600 |
12 Nov 2019 | JPY | 1,431 | 1,438 | 1,421 | 1,421 | 1,421 | -23 (-1.59%) | 3,400 |
11 Nov 2019 | JPY | 1,438 | 1,444 | 1,430 | 1,444 | 1,444 | +15 (+1.05%) | 3,400 |
8 Nov 2019 | JPY | 1,425 | 1,431 | 1,416 | 1,429 | 1,429 | +11 (+0.78%) | 3,400 |
7 Nov 2019 | JPY | 1,422 | 1,428 | 1,418 | 1,418 | 1,418 | -12 (-0.84%) | 1,600 |
6 Nov 2019 | JPY | 1,407 | 1,430 | 1,407 | 1,430 | 1,430 | +10 (+0.70%) | 2,600 |
5 Nov 2019 | JPY | 1,397 | 1,426 | 1,386 | 1,420 | 1,420 | +36 (+2.60%) | 5,100 |
1 Nov 2019 | JPY | 1,380 | 1,400 | 1,373 | 1,384 | 1,384 | -17 (-1.21%) | 16,700 |