Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 3,652 | 3,652 | 3,530 | 3,545 | 3,545 | -92 (-2.53%) | 1,769,800 |
18 Dec 2019 | JPY | 3,652 | 3,653 | 3,622 | 3,637 | 3,637 | -25 (-0.68%) | 1,154,900 |
17 Dec 2019 | JPY | 3,667 | 3,674 | 3,628 | 3,662 | 3,662 | -1 (-0.03%) | 1,318,600 |
16 Dec 2019 | JPY | 3,660 | 3,692 | 3,652 | 3,663 | 3,663 | +3 (+0.08%) | 1,458,100 |
13 Dec 2019 | JPY | 3,632 | 3,666 | 3,618 | 3,660 | 3,660 | +168 (+4.81%) | 2,930,600 |
12 Dec 2019 | JPY | 3,490 | 3,505 | 3,445 | 3,492 | 3,492 | +80 (+2.34%) | 1,436,300 |
11 Dec 2019 | JPY | 3,398 | 3,417 | 3,361 | 3,412 | 3,412 | 0.0 (0.0%) | 1,109,000 |
10 Dec 2019 | JPY | 3,405 | 3,426 | 3,372 | 3,412 | 3,412 | +35 (+1.04%) | 1,370,200 |
9 Dec 2019 | JPY | 3,391 | 3,418 | 3,362 | 3,377 | 3,377 | +48 (+1.44%) | 1,389,600 |
6 Dec 2019 | JPY | 3,318 | 3,348 | 3,310 | 3,329 | 3,329 | +20 (+0.60%) | 758,700 |
5 Dec 2019 | JPY | 3,315 | 3,324 | 3,270 | 3,309 | 3,309 | +60 (+1.85%) | 1,067,100 |
4 Dec 2019 | JPY | 3,264 | 3,270 | 3,226 | 3,249 | 3,249 | -85 (-2.55%) | 1,588,300 |
3 Dec 2019 | JPY | 3,280 | 3,341 | 3,268 | 3,334 | 3,334 | +33 (+1.00%) | 1,354,900 |
2 Dec 2019 | JPY | 3,317 | 3,318 | 3,287 | 3,301 | 3,301 | -15 (-0.45%) | 1,381,800 |
29 Nov 2019 | JPY | 3,355 | 3,370 | 3,316 | 3,316 | 3,316 | -69 (-2.04%) | 1,275,400 |
28 Nov 2019 | JPY | 3,399 | 3,421 | 3,378 | 3,385 | 3,385 | -44 (-1.28%) | 912,100 |
27 Nov 2019 | JPY | 3,412 | 3,449 | 3,412 | 3,429 | 3,429 | +65 (+1.93%) | 1,426,400 |
26 Nov 2019 | JPY | 3,438 | 3,439 | 3,359 | 3,364 | 3,364 | -35 (-1.03%) | 1,568,200 |
25 Nov 2019 | JPY | 3,372 | 3,415 | 3,360 | 3,399 | 3,399 | +88 (+2.66%) | 1,537,000 |
22 Nov 2019 | JPY | 3,288 | 3,334 | 3,288 | 3,311 | 3,311 | +17 (+0.52%) | 1,113,500 |
21 Nov 2019 | JPY | 3,333 | 3,342 | 3,282 | 3,294 | 3,294 | -64 (-1.91%) | 1,400,100 |
20 Nov 2019 | JPY | 3,332 | 3,405 | 3,318 | 3,358 | 3,358 | +57 (+1.73%) | 1,511,700 |
19 Nov 2019 | JPY | 3,360 | 3,362 | 3,288 | 3,301 | 3,301 | -69 (-2.05%) | 1,450,200 |
18 Nov 2019 | JPY | 3,387 | 3,407 | 3,355 | 3,370 | 3,370 | -7 (-0.21%) | 902,300 |
15 Nov 2019 | JPY | 3,387 | 3,400 | 3,362 | 3,377 | 3,377 | +13 (+0.39%) | 1,034,700 |
14 Nov 2019 | JPY | 3,393 | 3,422 | 3,358 | 3,364 | 3,364 | -29 (-0.85%) | 1,072,500 |
13 Nov 2019 | JPY | 3,450 | 3,472 | 3,380 | 3,393 | 3,393 | -48 (-1.39%) | 1,519,700 |
12 Nov 2019 | JPY | 3,470 | 3,480 | 3,410 | 3,441 | 3,441 | -88 (-2.49%) | 2,330,600 |
11 Nov 2019 | JPY | 3,564 | 3,590 | 3,516 | 3,529 | 3,529 | -83 (-2.30%) | 2,160,300 |
8 Nov 2019 | JPY | 3,642 | 3,650 | 3,589 | 3,612 | 3,612 | -9 (-0.25%) | 1,495,500 |