Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 1,922.5 | 1,935 | 1,867.5 | 1,897.5 | 1,897.5 | -35 (-1.81%) | 145,000 |
14 Dec 2018 | JPY | 2,030 | 2,045 | 1,927.5 | 1,932.5 | 1,932.5 | -97.5 (-4.80%) | 173,200 |
13 Dec 2018 | JPY | 1,990 | 2,057.5 | 1,977.5 | 2,030 | 2,030 | +72.5 (+3.70%) | 217,800 |
12 Dec 2018 | JPY | 1,877.5 | 1,970 | 1,842.5 | 1,957.5 | 1,957.5 | +77.5 (+4.12%) | 505,000 |
11 Dec 2018 | JPY | 1,967.5 | 1,982.5 | 1,862.5 | 1,880 | 1,880 | -77.5 (-3.96%) | 387,400 |
10 Dec 2018 | JPY | 2,060 | 2,080 | 1,907.5 | 1,957.5 | 1,957.5 | -172.5 (-8.10%) | 483,800 |
7 Dec 2018 | JPY | 2,102.5 | 2,162.5 | 2,075 | 2,130 | 2,130 | +62.5 (+3.02%) | 272,600 |
6 Dec 2018 | JPY | 2,090 | 2,127.5 | 2,050 | 2,067.5 | 2,067.5 | -15 (-0.72%) | 273,600 |
5 Dec 2018 | JPY | 2,085 | 2,185 | 2,067.5 | 2,082.5 | 2,082.5 | -15 (-0.72%) | 269,800 |
4 Dec 2018 | JPY | 2,132.5 | 2,160 | 2,097.5 | 2,097.5 | 2,097.5 | -35 (-1.64%) | 316,800 |
3 Dec 2018 | JPY | 2,165 | 2,175 | 2,120 | 2,132.5 | 2,132.5 | 0.0 (0.0%) | 363,400 |
30 Nov 2018 | JPY | 2,150 | 2,160 | 2,115 | 2,132.5 | 2,132.5 | -15 (-0.70%) | 350,400 |
29 Nov 2018 | JPY | 2,155 | 2,222.5 | 2,125 | 2,147.5 | 2,147.5 | +17.5 (+0.82%) | 478,200 |
28 Nov 2018 | JPY | 2,105 | 2,142.5 | 2,102.5 | 2,130 | 2,130 | +27.5 (+1.31%) | 222,600 |
27 Nov 2018 | JPY | 2,130 | 2,140 | 2,082.5 | 2,102.5 | 2,102.5 | -7.5 (-0.36%) | 195,800 |
26 Nov 2018 | JPY | 2,130 | 2,140 | 2,075 | 2,110 | 2,110 | -27.5 (-1.29%) | 275,600 |
23 Nov 2018 | JPY | 2,137.5 | 2,137.5 | 2,137.5 | 2,137.5 | 2,137.5 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,115 | 2,170 | 2,112.5 | 2,137.5 | 2,137.5 | +27.5 (+1.30%) | 359,000 |
21 Nov 2018 | JPY | 2,090 | 2,137.5 | 2,040 | 2,110 | 2,110 | -17.5 (-0.82%) | 219,400 |
20 Nov 2018 | JPY | 2,195 | 2,207.5 | 2,085 | 2,127.5 | 2,127.5 | -110 (-4.92%) | 333,600 |
19 Nov 2018 | JPY | 2,230 | 2,270 | 2,217.5 | 2,237.5 | 2,237.5 | +10 (+0.45%) | 206,000 |
16 Nov 2018 | JPY | 2,260 | 2,270 | 2,177.5 | 2,227.5 | 2,227.5 | -17.5 (-0.78%) | 147,000 |
15 Nov 2018 | JPY | 2,250 | 2,270 | 2,222.5 | 2,245 | 2,245 | +10 (+0.45%) | 185,600 |
14 Nov 2018 | JPY | 2,240 | 2,267.5 | 2,192.5 | 2,235 | 2,235 | -15 (-0.67%) | 172,800 |
13 Nov 2018 | JPY | 2,230 | 2,265 | 2,190 | 2,250 | 2,250 | -50 (-2.17%) | 214,800 |
12 Nov 2018 | JPY | 2,330 | 2,360 | 2,277.5 | 2,300 | 2,300 | -75 (-3.16%) | 168,200 |
9 Nov 2018 | JPY | 2,367.5 | 2,402.5 | 2,317.5 | 2,375 | 2,375 | +7.5 (+0.32%) | 216,600 |
8 Nov 2018 | JPY | 2,415 | 2,430 | 2,350 | 2,367.5 | 2,367.5 | -7.5 (-0.32%) | 272,000 |
7 Nov 2018 | JPY | 2,387.5 | 2,430 | 2,325 | 2,375 | 2,375 | -10 (-0.42%) | 492,200 |
6 Nov 2018 | JPY | 2,475 | 2,475 | 2,365 | 2,385 | 2,385 | -65 (-2.65%) | 226,200 |