Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,960 | 1,973 | 1,958 | 1,960 | 1,960 | -13 (-0.66%) | 48,800 |
18 Dec 2019 | JPY | 1,994 | 1,996 | 1,964 | 1,973 | 1,973 | -21 (-1.05%) | 40,600 |
17 Dec 2019 | JPY | 1,950 | 1,994 | 1,950 | 1,994 | 1,994 | +30 (+1.53%) | 63,300 |
16 Dec 2019 | JPY | 2,009 | 2,012 | 1,936 | 1,964 | 1,964 | -45 (-2.24%) | 136,700 |
13 Dec 2019 | JPY | 2,042 | 2,049 | 1,985 | 2,009 | 2,009 | -13 (-0.64%) | 80,800 |
12 Dec 2019 | JPY | 2,060 | 2,060 | 2,011 | 2,022 | 2,022 | -30 (-1.46%) | 84,500 |
11 Dec 2019 | JPY | 2,100 | 2,128 | 2,040 | 2,052 | 2,052 | -56 (-2.66%) | 125,500 |
10 Dec 2019 | JPY | 2,069 | 2,114 | 2,050 | 2,108 | 2,108 | +40 (+1.93%) | 89,700 |
9 Dec 2019 | JPY | 2,045 | 2,090 | 2,038 | 2,068 | 2,068 | +30 (+1.47%) | 84,100 |
6 Dec 2019 | JPY | 2,050 | 2,052 | 2,002 | 2,038 | 2,038 | -5 (-0.24%) | 62,200 |
5 Dec 2019 | JPY | 2,119 | 2,119 | 2,020 | 2,043 | 2,043 | -17 (-0.83%) | 90,600 |
4 Dec 2019 | JPY | 2,092 | 2,120 | 2,050 | 2,060 | 2,060 | -49 (-2.32%) | 74,300 |
3 Dec 2019 | JPY | 2,051 | 2,109 | 2,051 | 2,109 | 2,109 | +25 (+1.20%) | 79,300 |
2 Dec 2019 | JPY | 2,102 | 2,115 | 2,060 | 2,084 | 2,084 | -1 (-0.05%) | 114,400 |
29 Nov 2019 | JPY | 2,015 | 2,094 | 2,012 | 2,085 | 2,085 | +64 (+3.17%) | 186,200 |
28 Nov 2019 | JPY | 2,019 | 2,038 | 1,999 | 2,021 | 2,021 | +23 (+1.15%) | 99,200 |
27 Nov 2019 | JPY | 2,011 | 2,022 | 1,963 | 1,998 | 1,998 | -11 (-0.55%) | 128,100 |
26 Nov 2019 | JPY | 2,050 | 2,050 | 2,006 | 2,009 | 2,009 | -15 (-0.74%) | 56,800 |
25 Nov 2019 | JPY | 2,053 | 2,085 | 2,007 | 2,024 | 2,024 | -18 (-0.88%) | 111,400 |
22 Nov 2019 | JPY | 2,008 | 2,114 | 1,995 | 2,042 | 2,042 | +62 (+3.13%) | 356,300 |
21 Nov 2019 | JPY | 1,960 | 1,990 | 1,922 | 1,980 | 1,980 | +72 (+3.77%) | 248,200 |
20 Nov 2019 | JPY | 1,978 | 1,978 | 1,898 | 1,908 | 1,908 | -70 (-3.54%) | 167,700 |
19 Nov 2019 | JPY | 1,985 | 1,992 | 1,958 | 1,978 | 1,978 | -13 (-0.65%) | 100,300 |
18 Nov 2019 | JPY | 2,013 | 2,033 | 1,961 | 1,991 | 1,991 | -12 (-0.60%) | 131,900 |
15 Nov 2019 | JPY | 2,151 | 2,291 | 2,001 | 2,003 | 2,003 | -112 (-5.30%) | 683,300 |
14 Nov 2019 | JPY | 2,140 | 2,141 | 2,085 | 2,115 | 2,115 | -26 (-1.21%) | 127,900 |
13 Nov 2019 | JPY | 2,050 | 2,141 | 2,050 | 2,141 | 2,141 | +91 (+4.44%) | 122,500 |
12 Nov 2019 | JPY | 2,026 | 2,059 | 2,025 | 2,050 | 2,050 | +29 (+1.43%) | 40,500 |
11 Nov 2019 | JPY | 2,023 | 2,073 | 2,011 | 2,021 | 2,021 | +3 (+0.15%) | 60,600 |
8 Nov 2019 | JPY | 2,021 | 2,038 | 2,000 | 2,018 | 2,018 | -5 (-0.25%) | 34,400 |