Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 2,148 | 2,161 | 2,012 | 2,037 | 2,037 | -128 (-5.91%) | 227,200 |
20 Dec 2018 | JPY | 2,215 | 2,223 | 2,154 | 2,165 | 2,165 | -48 (-2.17%) | 164,500 |
19 Dec 2018 | JPY | 2,249 | 2,252 | 2,203 | 2,213 | 2,213 | -25 (-1.12%) | 141,000 |
18 Dec 2018 | JPY | 2,261 | 2,271 | 2,232 | 2,238 | 2,238 | -39 (-1.71%) | 59,100 |
17 Dec 2018 | JPY | 2,296 | 2,302 | 2,269 | 2,277 | 2,277 | -19 (-0.83%) | 148,500 |
14 Dec 2018 | JPY | 2,316 | 2,331 | 2,295 | 2,296 | 2,296 | -27 (-1.16%) | 90,400 |
13 Dec 2018 | JPY | 2,307 | 2,348 | 2,302 | 2,323 | 2,323 | +41 (+1.80%) | 55,200 |
12 Dec 2018 | JPY | 2,270 | 2,303 | 2,259 | 2,282 | 2,282 | +31 (+1.38%) | 43,200 |
11 Dec 2018 | JPY | 2,285 | 2,292 | 2,251 | 2,251 | 2,251 | -43 (-1.87%) | 26,500 |
10 Dec 2018 | JPY | 2,302 | 2,310 | 2,285 | 2,294 | 2,294 | -15 (-0.65%) | 51,700 |
7 Dec 2018 | JPY | 2,330 | 2,335 | 2,299 | 2,309 | 2,309 | -5 (-0.22%) | 35,300 |
6 Dec 2018 | JPY | 2,340 | 2,347 | 2,314 | 2,314 | 2,314 | -41 (-1.74%) | 45,500 |
5 Dec 2018 | JPY | 2,341 | 2,362 | 2,331 | 2,355 | 2,355 | -7 (-0.30%) | 60,300 |
4 Dec 2018 | JPY | 2,400 | 2,403 | 2,354 | 2,362 | 2,362 | -28 (-1.17%) | 24,200 |
3 Dec 2018 | JPY | 2,386 | 2,403 | 2,378 | 2,390 | 2,390 | +2 (+0.08%) | 27,600 |
30 Nov 2018 | JPY | 2,366 | 2,389 | 2,366 | 2,388 | 2,388 | +25 (+1.06%) | 11,400 |
29 Nov 2018 | JPY | 2,361 | 2,379 | 2,344 | 2,363 | 2,363 | +22 (+0.94%) | 13,400 |
28 Nov 2018 | JPY | 2,310 | 2,342 | 2,303 | 2,341 | 2,341 | +33 (+1.43%) | 21,600 |
27 Nov 2018 | JPY | 2,356 | 2,356 | 2,303 | 2,308 | 2,308 | -35 (-1.49%) | 19,900 |
26 Nov 2018 | JPY | 2,367 | 2,368 | 2,330 | 2,343 | 2,343 | -24 (-1.01%) | 19,100 |
23 Nov 2018 | JPY | 2,367 | 2,367 | 2,367 | 2,367 | 2,367 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,340 | 2,381 | 2,340 | 2,367 | 2,367 | -2 (-0.08%) | 10,700 |
21 Nov 2018 | JPY | 2,325 | 2,377 | 2,325 | 2,369 | 2,369 | +15 (+0.64%) | 15,700 |
20 Nov 2018 | JPY | 2,335 | 2,354 | 2,330 | 2,354 | 2,354 | +3 (+0.13%) | 5,500 |
19 Nov 2018 | JPY | 2,350 | 2,360 | 2,326 | 2,351 | 2,351 | -4 (-0.17%) | 8,900 |
16 Nov 2018 | JPY | 2,336 | 2,358 | 2,305 | 2,355 | 2,355 | +22 (+0.94%) | 14,300 |
15 Nov 2018 | JPY | 2,282 | 2,339 | 2,282 | 2,333 | 2,333 | +18 (+0.78%) | 8,400 |
14 Nov 2018 | JPY | 2,341 | 2,349 | 2,299 | 2,315 | 2,315 | -36 (-1.53%) | 19,500 |
13 Nov 2018 | JPY | 2,353 | 2,355 | 2,325 | 2,351 | 2,351 | -40 (-1.67%) | 12,700 |
12 Nov 2018 | JPY | 2,365 | 2,398 | 2,357 | 2,391 | 2,391 | +26 (+1.10%) | 11,100 |