Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | JPY | 2,332 | 2,338 | 2,233 | 2,249 | 2,249 | -133 (-5.58%) | 65,700 |
19 Dec 2018 | JPY | 2,341 | 2,428 | 2,261 | 2,382 | 2,382 | +42 (+1.79%) | 86,500 |
18 Dec 2018 | JPY | 2,367 | 2,405 | 2,321 | 2,340 | 2,340 | -101 (-4.14%) | 100,700 |
17 Dec 2018 | JPY | 2,470 | 2,512 | 2,430 | 2,441 | 2,441 | -70 (-2.79%) | 142,200 |
14 Dec 2018 | JPY | 2,590 | 2,593 | 2,491 | 2,511 | 2,511 | -79 (-3.05%) | 68,600 |
13 Dec 2018 | JPY | 2,587 | 2,603 | 2,550 | 2,590 | 2,590 | -20 (-0.77%) | 39,500 |
12 Dec 2018 | JPY | 2,596 | 2,622 | 2,531 | 2,610 | 2,610 | +38 (+1.48%) | 56,300 |
11 Dec 2018 | JPY | 2,659 | 2,698 | 2,554 | 2,572 | 2,572 | -87 (-3.27%) | 53,700 |
10 Dec 2018 | JPY | 2,701 | 2,801 | 2,634 | 2,659 | 2,659 | -103 (-3.73%) | 38,000 |
7 Dec 2018 | JPY | 2,756 | 2,790 | 2,714 | 2,762 | 2,762 | +8 (+0.29%) | 41,200 |
6 Dec 2018 | JPY | 2,860 | 2,866 | 2,710 | 2,754 | 2,754 | -175 (-5.97%) | 64,300 |
5 Dec 2018 | JPY | 2,826 | 2,940 | 2,826 | 2,929 | 2,929 | +36 (+1.24%) | 31,700 |
4 Dec 2018 | JPY | 2,965 | 3,015 | 2,891 | 2,893 | 2,893 | -68 (-2.30%) | 23,400 |
3 Dec 2018 | JPY | 2,980 | 2,995 | 2,890 | 2,961 | 2,961 | +32 (+1.09%) | 22,300 |
30 Nov 2018 | JPY | 2,933 | 2,938 | 2,854 | 2,929 | 2,929 | -4 (-0.14%) | 36,700 |
29 Nov 2018 | JPY | 2,912 | 3,045 | 2,912 | 2,933 | 2,933 | +38 (+1.31%) | 53,900 |
28 Nov 2018 | JPY | 2,819 | 2,939 | 2,798 | 2,895 | 2,895 | +126 (+4.55%) | 65,400 |
27 Nov 2018 | JPY | 2,741 | 2,825 | 2,650 | 2,769 | 2,769 | +78 (+2.90%) | 79,000 |
26 Nov 2018 | JPY | 2,685 | 2,731 | 2,631 | 2,691 | 2,691 | -10 (-0.37%) | 34,800 |
23 Nov 2018 | JPY | 2,701 | 2,701 | 2,701 | 2,701 | 2,701 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,696 | 2,713 | 2,630 | 2,701 | 2,701 | +55 (+2.08%) | 58,400 |
21 Nov 2018 | JPY | 2,740 | 2,741 | 2,628 | 2,646 | 2,646 | -136 (-4.89%) | 64,300 |
20 Nov 2018 | JPY | 2,797 | 2,825 | 2,764 | 2,782 | 2,782 | -58 (-2.04%) | 37,700 |
19 Nov 2018 | JPY | 2,806 | 2,877 | 2,800 | 2,840 | 2,840 | -7 (-0.25%) | 36,500 |
16 Nov 2018 | JPY | 2,875 | 2,892 | 2,832 | 2,847 | 2,847 | +22 (+0.78%) | 38,600 |
15 Nov 2018 | JPY | 2,850 | 2,885 | 2,810 | 2,825 | 2,825 | -62 (-2.15%) | 50,500 |
14 Nov 2018 | JPY | 2,980 | 3,030 | 2,885 | 2,887 | 2,887 | -123 (-4.09%) | 58,600 |
13 Nov 2018 | JPY | 2,916 | 3,015 | 2,910 | 3,010 | 3,010 | -20 (-0.66%) | 69,200 |
12 Nov 2018 | JPY | 3,095 | 3,130 | 3,015 | 3,030 | 3,030 | -70 (-2.26%) | 50,700 |
9 Nov 2018 | JPY | 3,170 | 3,205 | 3,090 | 3,100 | 3,100 | -60 (-1.90%) | 41,900 |