Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | JPY | 4,350 | 4,355 | 4,220 | 4,260 | 4,260 | -55 (-1.27%) | 194,300 |
12 Dec 2019 | JPY | 4,285 | 4,345 | 4,235 | 4,315 | 4,315 | +45 (+1.05%) | 178,300 |
11 Dec 2019 | JPY | 4,365 | 4,375 | 4,220 | 4,270 | 4,270 | -80 (-1.84%) | 190,800 |
10 Dec 2019 | JPY | 4,315 | 4,360 | 4,255 | 4,350 | 4,350 | +20 (+0.46%) | 160,300 |
9 Dec 2019 | JPY | 4,355 | 4,375 | 4,300 | 4,330 | 4,330 | +20 (+0.46%) | 117,500 |
6 Dec 2019 | JPY | 4,270 | 4,325 | 4,210 | 4,310 | 4,310 | +50 (+1.17%) | 131,500 |
5 Dec 2019 | JPY | 4,265 | 4,290 | 4,200 | 4,260 | 4,260 | +30 (+0.71%) | 160,200 |
4 Dec 2019 | JPY | 4,290 | 4,345 | 4,210 | 4,230 | 4,230 | -95 (-2.20%) | 236,200 |
3 Dec 2019 | JPY | 4,210 | 4,380 | 4,195 | 4,325 | 4,325 | +25 (+0.58%) | 193,700 |
2 Dec 2019 | JPY | 4,325 | 4,350 | 4,220 | 4,300 | 4,300 | -25 (-0.58%) | 296,400 |
29 Nov 2019 | JPY | 4,250 | 4,350 | 4,130 | 4,325 | 4,325 | +10 (+0.23%) | 385,000 |
28 Nov 2019 | JPY | 4,345 | 4,480 | 4,275 | 4,315 | 4,315 | +2,137.5 (+98.16%) | 269,300 |
28 Nov 2019 |
|
|||||||
27 Nov 2019 | JPY | 4,350 | 4,405 | 4,340 | 4,355 | 4,355 | -25 (-0.57%) | 209,400 |
26 Nov 2019 | JPY | 4,385 | 4,395 | 4,335 | 4,380 | 4,380 | +5 (+0.11%) | 171,400 |
25 Nov 2019 | JPY | 4,450 | 4,470 | 4,345 | 4,375 | 4,375 | -50 (-1.13%) | 273,400 |
22 Nov 2019 | JPY | 4,440 | 4,500 | 4,395 | 4,425 | 4,425 | +45 (+1.03%) | 378,400 |
21 Nov 2019 | JPY | 4,370 | 4,420 | 4,260 | 4,380 | 4,380 | +20 (+0.46%) | 350,000 |
20 Nov 2019 | JPY | 4,250 | 4,400 | 4,240 | 4,360 | 4,360 | +125 (+2.95%) | 523,800 |
19 Nov 2019 | JPY | 4,145 | 4,235 | 4,110 | 4,235 | 4,235 | +80 (+1.93%) | 244,200 |
18 Nov 2019 | JPY | 4,230 | 4,300 | 4,145 | 4,155 | 4,155 | +35 (+0.85%) | 342,800 |
15 Nov 2019 | JPY | 4,090 | 4,120 | 4,050 | 4,120 | 4,120 | +50 (+1.23%) | 276,000 |
14 Nov 2019 | JPY | 4,110 | 4,200 | 4,040 | 4,070 | 4,070 | +15 (+0.37%) | 323,000 |
13 Nov 2019 | JPY | 4,065 | 4,125 | 4,030 | 4,055 | 4,055 | -30 (-0.73%) | 163,800 |
12 Nov 2019 | JPY | 4,050 | 4,155 | 4,025 | 4,085 | 4,085 | +85 (+2.13%) | 291,800 |
11 Nov 2019 | JPY | 4,025 | 4,065 | 3,980 | 4,000 | 4,000 | -55 (-1.36%) | 195,800 |
8 Nov 2019 | JPY | 4,105 | 4,140 | 3,995 | 4,055 | 4,055 | -40 (-0.98%) | 319,400 |
7 Nov 2019 | JPY | 4,035 | 4,095 | 3,940 | 4,095 | 4,095 | +5 (+0.12%) | 506,400 |
6 Nov 2019 | JPY | 4,200 | 4,240 | 4,055 | 4,090 | 4,090 | -160 (-3.76%) | 683,600 |
5 Nov 2019 | JPY | 4,120 | 4,465 | 4,115 | 4,250 | 4,250 | +275 (+6.92%) | 1,503,200 |
1 Nov 2019 | JPY | 3,445 | 4,080 | 3,400 | 3,975 | 3,975 | +360 (+9.96%) | 1,802,200 |