Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | JPY | 2,595 | 2,666 | 2,563 | 2,640 | 2,640 | +40 (+1.54%) | 193,000 |
10 Dec 2019 | JPY | 2,590 | 2,655 | 2,535 | 2,600 | 2,600 | -35 (-1.33%) | 469,400 |
9 Dec 2019 | JPY | 2,786 | 2,790 | 2,627 | 2,635 | 2,635 | -151 (-5.42%) | 290,500 |
6 Dec 2019 | JPY | 2,529 | 2,822 | 2,500 | 2,786 | 2,786 | +248 (+9.77%) | 545,100 |
5 Dec 2019 | JPY | 2,800 | 2,802 | 2,490 | 2,538 | 2,538 | -266 (-9.49%) | 449,500 |
4 Dec 2019 | JPY | 2,871 | 3,000 | 2,700 | 2,804 | 2,804 | +1,346.5 (+92.38%) | 348,300 |
4 Dec 2019 |
|
|||||||
3 Dec 2019 | JPY | 2,970 | 2,970 | 2,860 | 2,915 | 2,915 | +25 (+0.87%) | 393,200 |
2 Dec 2019 | JPY | 2,960 | 3,125 | 2,855 | 2,890 | 2,890 | +20 (+0.70%) | 862,600 |
29 Nov 2019 | JPY | 2,585 | 2,970 | 2,580 | 2,870 | 2,870 | +365 (+14.57%) | 1,609,000 |
28 Nov 2019 | JPY | 2,455 | 2,540 | 2,452.5 | 2,505 | 2,505 | -35 (-1.38%) | 273,400 |
27 Nov 2019 | JPY | 2,535 | 2,600 | 2,500 | 2,540 | 2,540 | -45 (-1.74%) | 235,400 |
26 Nov 2019 | JPY | 2,450 | 2,585 | 2,352.5 | 2,585 | 2,585 | +70 (+2.78%) | 798,200 |
25 Nov 2019 | JPY | 2,555 | 2,705 | 2,405 | 2,515 | 2,515 | -10 (-0.40%) | 1,395,400 |
22 Nov 2019 | JPY | 2,215 | 2,550 | 2,200 | 2,525 | 2,525 | +265 (+11.73%) | 1,894,400 |
21 Nov 2019 | JPY | 2,375 | 2,422.5 | 2,200 | 2,260 | 2,260 | +2.5 (+0.11%) | 1,768,600 |
20 Nov 2019 | JPY | 2,017.5 | 2,337.5 | 1,982.5 | 2,257.5 | 2,257.5 | +242.5 (+12.03%) | 1,881,600 |
19 Nov 2019 | JPY | 1,947.5 | 2,085 | 1,900 | 2,015 | 2,015 | +15 (+0.75%) | 1,901,400 |
18 Nov 2019 | JPY | 1,745 | 2,000 | 1,737.5 | 2,000 | 2,000 | +350 (+21.21%) | 2,096,600 |
15 Nov 2019 | JPY | 1,627.5 | 1,650 | 1,540 | 1,650 | 1,650 | +250 (+17.86%) | 1,132,800 |
14 Nov 2019 | JPY | 1,330 | 1,410 | 1,325 | 1,400 | 1,400 | +81 (+6.14%) | 456,600 |
13 Nov 2019 | JPY | 1,345 | 1,348.5 | 1,307.5 | 1,319 | 1,319 | -23 (-1.71%) | 124,800 |
12 Nov 2019 | JPY | 1,330 | 1,344.5 | 1,295.5 | 1,342 | 1,342 | +9.5 (+0.71%) | 179,400 |
11 Nov 2019 | JPY | 1,342 | 1,350 | 1,302.5 | 1,332.5 | 1,332.5 | +35.5 (+2.74%) | 270,800 |
8 Nov 2019 | JPY | 1,235 | 1,297.5 | 1,222.5 | 1,297 | 1,297 | +73.5 (+6.01%) | 233,000 |
7 Nov 2019 | JPY | 1,245 | 1,254 | 1,214 | 1,223.5 | 1,223.5 | -26.5 (-2.12%) | 141,400 |
6 Nov 2019 | JPY | 1,285.5 | 1,305 | 1,242 | 1,250 | 1,250 | -29 (-2.27%) | 230,000 |
5 Nov 2019 | JPY | 1,309.5 | 1,312.5 | 1,270 | 1,279 | 1,279 | -20 (-1.54%) | 144,000 |
1 Nov 2019 | JPY | 1,267.5 | 1,312.5 | 1,256 | 1,299 | 1,299 | +18 (+1.41%) | 136,800 |
31 Oct 2019 | JPY | 1,311 | 1,324 | 1,265 | 1,281 | 1,281 | -24.5 (-1.88%) | 154,800 |
30 Oct 2019 | JPY | 1,341 | 1,369 | 1,292.5 | 1,305.5 | 1,305.5 | -30.5 (-2.28%) | 199,600 |