Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 3,018 | 3,043 | 2,948.5 | 2,961 | 2,961 | -90 (-2.95%) | 1,995,900 |
20 Dec 2018 | JPY | 3,142 | 3,149 | 3,031 | 3,051 | 3,051 | -108 (-3.42%) | 1,273,200 |
19 Dec 2018 | JPY | 3,166 | 3,190 | 3,134 | 3,159 | 3,159 | 0.0 (0.0%) | 1,342,600 |
18 Dec 2018 | JPY | 3,110 | 3,194 | 3,095 | 3,159 | 3,159 | -45 (-1.40%) | 1,385,900 |
17 Dec 2018 | JPY | 3,221 | 3,282 | 3,193 | 3,204 | 3,204 | -10 (-0.31%) | 1,070,200 |
14 Dec 2018 | JPY | 3,236 | 3,257 | 3,130 | 3,214 | 3,214 | -61 (-1.86%) | 2,211,500 |
13 Dec 2018 | JPY | 3,250 | 3,305 | 3,240 | 3,275 | 3,275 | +78 (+2.44%) | 1,399,500 |
12 Dec 2018 | JPY | 3,159 | 3,219 | 3,125 | 3,197 | 3,197 | +72 (+2.30%) | 1,586,300 |
11 Dec 2018 | JPY | 3,147 | 3,152 | 3,088 | 3,125 | 3,125 | -24 (-0.76%) | 1,386,900 |
10 Dec 2018 | JPY | 3,093 | 3,193 | 3,087 | 3,149 | 3,149 | -14 (-0.44%) | 1,821,000 |
7 Dec 2018 | JPY | 3,193 | 3,232 | 3,135 | 3,163 | 3,163 | -26 (-0.82%) | 1,370,900 |
6 Dec 2018 | JPY | 3,253 | 3,274 | 3,138 | 3,189 | 3,189 | -64 (-1.97%) | 1,578,400 |
5 Dec 2018 | JPY | 3,220 | 3,297 | 3,215 | 3,253 | 3,253 | -8 (-0.25%) | 1,270,500 |
4 Dec 2018 | JPY | 3,368 | 3,373 | 3,251 | 3,261 | 3,261 | -142 (-4.17%) | 1,963,800 |
3 Dec 2018 | JPY | 3,349 | 3,459 | 3,327 | 3,403 | 3,403 | +98 (+2.97%) | 2,074,300 |
30 Nov 2018 | JPY | 3,273 | 3,318 | 3,247 | 3,305 | 3,305 | +13 (+0.39%) | 1,942,000 |
29 Nov 2018 | JPY | 3,286 | 3,327 | 3,281 | 3,292 | 3,292 | +59 (+1.82%) | 1,361,700 |
28 Nov 2018 | JPY | 3,217 | 3,239 | 3,174 | 3,233 | 3,233 | +19 (+0.59%) | 1,197,300 |
27 Nov 2018 | JPY | 3,224 | 3,235 | 3,171 | 3,214 | 3,214 | +29 (+0.91%) | 1,165,400 |
26 Nov 2018 | JPY | 3,121 | 3,190 | 3,112 | 3,185 | 3,185 | +36 (+1.14%) | 1,029,000 |
23 Nov 2018 | JPY | 3,149 | 3,149 | 3,149 | 3,149 | 3,149 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 3,164 | 3,207 | 3,142 | 3,149 | 3,149 | -16 (-0.51%) | 1,159,800 |
21 Nov 2018 | JPY | 3,077 | 3,179 | 3,077 | 3,165 | 3,165 | -7 (-0.22%) | 1,146,600 |
20 Nov 2018 | JPY | 3,120 | 3,205 | 3,091 | 3,172 | 3,172 | +12 (+0.38%) | 1,914,800 |
19 Nov 2018 | JPY | 3,205 | 3,222 | 3,128 | 3,160 | 3,160 | -91 (-2.80%) | 2,253,600 |
16 Nov 2018 | JPY | 3,305 | 3,346 | 3,246 | 3,251 | 3,251 | -73 (-2.20%) | 1,621,900 |
15 Nov 2018 | JPY | 3,350 | 3,378 | 3,307 | 3,324 | 3,324 | -20 (-0.60%) | 1,488,300 |
14 Nov 2018 | JPY | 3,348 | 3,415 | 3,321 | 3,344 | 3,344 | -2 (-0.06%) | 1,658,700 |
13 Nov 2018 | JPY | 3,327 | 3,347 | 3,281 | 3,346 | 3,346 | -51 (-1.50%) | 2,197,000 |
12 Nov 2018 | JPY | 3,453 | 3,474 | 3,360 | 3,397 | 3,397 | -118 (-3.36%) | 2,827,800 |