Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | JPY | 1,677 | 1,729 | 1,630 | 1,647 | 1,647 | -47 (-2.77%) | 547,700 |
13 Dec 2019 | JPY | 1,581 | 1,748 | 1,581 | 1,694 | 1,694 | -7 (-0.41%) | 1,519,500 |
12 Dec 2019 | JPY | 1,799 | 1,810 | 1,695 | 1,701 | 1,701 | -81 (-4.55%) | 783,100 |
11 Dec 2019 | JPY | 1,750 | 1,797 | 1,746 | 1,782 | 1,782 | +31 (+1.77%) | 531,800 |
10 Dec 2019 | JPY | 1,772 | 1,810 | 1,738 | 1,751 | 1,751 | -20 (-1.13%) | 897,600 |
9 Dec 2019 | JPY | 1,810 | 1,834 | 1,759 | 1,771 | 1,771 | -49 (-2.69%) | 941,700 |
6 Dec 2019 | JPY | 1,899 | 1,934 | 1,815 | 1,820 | 1,820 | -105 (-5.45%) | 1,317,700 |
5 Dec 2019 | JPY | 2,071 | 2,071 | 1,903 | 1,925 | 1,925 | -152 (-7.32%) | 1,429,400 |
4 Dec 2019 | JPY | 1,998 | 2,084 | 1,981 | 2,077 | 2,077 | +93 (+4.69%) | 880,800 |
3 Dec 2019 | JPY | 1,892 | 1,989 | 1,878 | 1,984 | 1,984 | +56 (+2.90%) | 621,000 |
2 Dec 2019 | JPY | 1,940 | 1,968 | 1,928 | 1,928 | 1,928 | -2 (-0.10%) | 386,700 |
29 Nov 2019 | JPY | 1,901 | 1,949 | 1,885 | 1,930 | 1,930 | +33 (+1.74%) | 744,200 |
28 Nov 2019 | JPY | 1,817 | 1,905 | 1,808 | 1,897 | 1,897 | +74 (+4.06%) | 697,900 |
27 Nov 2019 | JPY | 1,760 | 1,826 | 1,748 | 1,823 | 1,823 | +63 (+3.58%) | 411,900 |
26 Nov 2019 | JPY | 1,731 | 1,775 | 1,728 | 1,760 | 1,760 | +37 (+2.15%) | 422,800 |
25 Nov 2019 | JPY | 1,718 | 1,728 | 1,703 | 1,723 | 1,723 | +10 (+0.58%) | 227,800 |
22 Nov 2019 | JPY | 1,681 | 1,715 | 1,680 | 1,713 | 1,713 | +19 (+1.12%) | 354,000 |
21 Nov 2019 | JPY | 1,684 | 1,695 | 1,665 | 1,694 | 1,694 | +12 (+0.71%) | 288,400 |
20 Nov 2019 | JPY | 1,658 | 1,684 | 1,654 | 1,682 | 1,682 | +16 (+0.96%) | 274,100 |
19 Nov 2019 | JPY | 1,679 | 1,679 | 1,661 | 1,666 | 1,666 | -4 (-0.24%) | 299,800 |
18 Nov 2019 | JPY | 1,635 | 1,680 | 1,635 | 1,670 | 1,670 | +36 (+2.20%) | 428,800 |
15 Nov 2019 | JPY | 1,612 | 1,654 | 1,606 | 1,634 | 1,634 | +9 (+0.55%) | 215,600 |
14 Nov 2019 | JPY | 1,600 | 1,655 | 1,600 | 1,625 | 1,625 | +37 (+2.33%) | 523,100 |
13 Nov 2019 | JPY | 1,601 | 1,621 | 1,583 | 1,588 | 1,588 | -43 (-2.64%) | 338,900 |
12 Nov 2019 | JPY | 1,568 | 1,636 | 1,561 | 1,631 | 1,631 | +64 (+4.08%) | 686,600 |
11 Nov 2019 | JPY | 1,517 | 1,567 | 1,513 | 1,567 | 1,567 | +63 (+4.19%) | 396,200 |
8 Nov 2019 | JPY | 1,521 | 1,528 | 1,499 | 1,504 | 1,504 | -14 (-0.92%) | 273,000 |
7 Nov 2019 | JPY | 1,500 | 1,523 | 1,490 | 1,518 | 1,518 | +3 (+0.20%) | 210,200 |
6 Nov 2019 | JPY | 1,554 | 1,555 | 1,509 | 1,515 | 1,515 | -39 (-2.51%) | 311,100 |
5 Nov 2019 | JPY | 1,534 | 1,554 | 1,521 | 1,554 | 1,554 | +44 (+2.91%) | 447,900 |