Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | JPY | 4,275 | 4,285 | 4,225 | 4,275 | 4,275 | 0.0 (0.0%) | 43,500 |
17 Dec 2019 | JPY | 4,180 | 4,275 | 4,180 | 4,275 | 4,275 | +95 (+2.27%) | 55,000 |
16 Dec 2019 | JPY | 4,130 | 4,225 | 4,095 | 4,180 | 4,180 | +15 (+0.36%) | 68,800 |
13 Dec 2019 | JPY | 4,245 | 4,310 | 4,145 | 4,165 | 4,165 | -50 (-1.19%) | 80,400 |
12 Dec 2019 | JPY | 4,185 | 4,250 | 4,145 | 4,215 | 4,215 | +10 (+0.24%) | 82,500 |
11 Dec 2019 | JPY | 4,320 | 4,320 | 4,180 | 4,205 | 4,205 | -130 (-3.00%) | 99,400 |
10 Dec 2019 | JPY | 4,375 | 4,390 | 4,320 | 4,335 | 4,335 | -75 (-1.70%) | 61,300 |
9 Dec 2019 | JPY | 4,420 | 4,460 | 4,395 | 4,410 | 4,410 | +30 (+0.68%) | 50,400 |
6 Dec 2019 | JPY | 4,370 | 4,420 | 4,355 | 4,380 | 4,380 | -20 (-0.45%) | 40,800 |
5 Dec 2019 | JPY | 4,400 | 4,480 | 4,340 | 4,400 | 4,400 | +10 (+0.23%) | 66,900 |
4 Dec 2019 | JPY | 4,325 | 4,390 | 4,315 | 4,390 | 4,390 | +5 (+0.11%) | 60,700 |
3 Dec 2019 | JPY | 4,310 | 4,430 | 4,285 | 4,385 | 4,385 | +5 (+0.11%) | 66,700 |
2 Dec 2019 | JPY | 4,400 | 4,440 | 4,360 | 4,380 | 4,380 | -20 (-0.45%) | 62,300 |
29 Nov 2019 | JPY | 4,430 | 4,430 | 4,335 | 4,400 | 4,400 | -60 (-1.35%) | 95,100 |
28 Nov 2019 | JPY | 4,585 | 4,595 | 4,445 | 4,460 | 4,460 | -95 (-2.09%) | 93,900 |
27 Nov 2019 | JPY | 4,445 | 4,555 | 4,400 | 4,555 | 4,555 | +125 (+2.82%) | 100,900 |
26 Nov 2019 | JPY | 4,350 | 4,430 | 4,285 | 4,430 | 4,430 | +100 (+2.31%) | 100,200 |
25 Nov 2019 | JPY | 4,380 | 4,435 | 4,320 | 4,330 | 4,330 | -30 (-0.69%) | 73,200 |
22 Nov 2019 | JPY | 4,390 | 4,420 | 4,315 | 4,360 | 4,360 | -30 (-0.68%) | 88,700 |
21 Nov 2019 | JPY | 4,455 | 4,495 | 4,330 | 4,390 | 4,390 | -110 (-2.44%) | 130,700 |
20 Nov 2019 | JPY | 4,470 | 4,525 | 4,435 | 4,500 | 4,500 | -15 (-0.33%) | 96,800 |
19 Nov 2019 | JPY | 4,420 | 4,540 | 4,420 | 4,515 | 4,515 | +100 (+2.27%) | 116,900 |
18 Nov 2019 | JPY | 4,450 | 4,465 | 4,335 | 4,415 | 4,415 | -75 (-1.67%) | 125,700 |
15 Nov 2019 | JPY | 4,355 | 4,540 | 4,340 | 4,490 | 4,490 | +110 (+2.51%) | 149,700 |
14 Nov 2019 | JPY | 4,340 | 4,380 | 4,285 | 4,380 | 4,380 | +95 (+2.22%) | 112,100 |
13 Nov 2019 | JPY | 4,320 | 4,335 | 4,250 | 4,285 | 4,285 | -55 (-1.27%) | 127,700 |
12 Nov 2019 | JPY | 4,230 | 4,360 | 4,215 | 4,340 | 4,340 | +130 (+3.09%) | 144,300 |
11 Nov 2019 | JPY | 4,115 | 4,215 | 4,110 | 4,210 | 4,210 | +145 (+3.57%) | 120,300 |
8 Nov 2019 | JPY | 4,240 | 4,240 | 4,050 | 4,065 | 4,065 | -175 (-4.13%) | 125,800 |
7 Nov 2019 | JPY | 4,220 | 4,270 | 4,170 | 4,240 | 4,240 | -5 (-0.12%) | 102,400 |