Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 3,145 | 3,170 | 3,140 | 3,170 | 3,170 | -30 (-0.94%) | 361,500 |
18 Dec 2019 | JPY | 3,225 | 3,250 | 3,190 | 3,200 | 3,200 | +40 (+1.27%) | 721,300 |
17 Dec 2019 | JPY | 3,230 | 3,245 | 3,155 | 3,160 | 3,160 | -35 (-1.10%) | 434,600 |
16 Dec 2019 | JPY | 3,220 | 3,225 | 3,180 | 3,195 | 3,195 | -35 (-1.08%) | 370,900 |
13 Dec 2019 | JPY | 3,190 | 3,250 | 3,190 | 3,230 | 3,230 | +150 (+4.87%) | 860,700 |
12 Dec 2019 | JPY | 3,115 | 3,125 | 3,080 | 3,080 | 3,080 | -10 (-0.32%) | 473,000 |
11 Dec 2019 | JPY | 3,115 | 3,115 | 3,070 | 3,090 | 3,090 | -25 (-0.80%) | 402,800 |
10 Dec 2019 | JPY | 3,140 | 3,160 | 3,115 | 3,115 | 3,115 | -60 (-1.89%) | 511,400 |
9 Dec 2019 | JPY | 3,170 | 3,195 | 3,135 | 3,175 | 3,175 | +45 (+1.44%) | 492,500 |
6 Dec 2019 | JPY | 3,170 | 3,175 | 3,130 | 3,130 | 3,130 | 0.0 (0.0%) | 378,500 |
5 Dec 2019 | JPY | 3,130 | 3,135 | 3,100 | 3,130 | 3,130 | +45 (+1.46%) | 468,000 |
4 Dec 2019 | JPY | 3,070 | 3,100 | 3,055 | 3,085 | 3,085 | -55 (-1.75%) | 529,300 |
3 Dec 2019 | JPY | 3,100 | 3,150 | 3,080 | 3,140 | 3,140 | -25 (-0.79%) | 456,300 |
2 Dec 2019 | JPY | 3,145 | 3,180 | 3,140 | 3,165 | 3,165 | +35 (+1.12%) | 454,000 |
29 Nov 2019 | JPY | 3,150 | 3,160 | 3,115 | 3,130 | 3,130 | -15 (-0.48%) | 397,100 |
28 Nov 2019 | JPY | 3,125 | 3,165 | 3,125 | 3,145 | 3,145 | -10 (-0.32%) | 497,000 |
27 Nov 2019 | JPY | 3,155 | 3,175 | 3,120 | 3,155 | 3,155 | +5 (+0.16%) | 500,800 |
26 Nov 2019 | JPY | 3,210 | 3,240 | 3,150 | 3,150 | 3,150 | +5 (+0.16%) | 1,020,800 |
25 Nov 2019 | JPY | 3,115 | 3,155 | 3,115 | 3,145 | 3,145 | +70 (+2.28%) | 479,200 |
22 Nov 2019 | JPY | 3,085 | 3,120 | 3,070 | 3,075 | 3,075 | 0.0 (0.0%) | 435,500 |
21 Nov 2019 | JPY | 3,090 | 3,125 | 3,025 | 3,075 | 3,075 | -35 (-1.13%) | 597,800 |
20 Nov 2019 | JPY | 3,100 | 3,145 | 3,090 | 3,110 | 3,110 | -30 (-0.96%) | 624,100 |
19 Nov 2019 | JPY | 3,170 | 3,170 | 3,135 | 3,140 | 3,140 | -70 (-2.18%) | 403,700 |
18 Nov 2019 | JPY | 3,225 | 3,235 | 3,195 | 3,210 | 3,210 | -25 (-0.77%) | 334,500 |
15 Nov 2019 | JPY | 3,155 | 3,235 | 3,150 | 3,235 | 3,235 | +75 (+2.37%) | 599,100 |
14 Nov 2019 | JPY | 3,240 | 3,240 | 3,145 | 3,160 | 3,160 | -85 (-2.62%) | 574,400 |
13 Nov 2019 | JPY | 3,235 | 3,280 | 3,220 | 3,245 | 3,245 | -130 (-3.85%) | 791,200 |
12 Nov 2019 | JPY | 3,340 | 3,385 | 3,335 | 3,375 | 3,375 | +30 (+0.90%) | 401,400 |
11 Nov 2019 | JPY | 3,400 | 3,410 | 3,345 | 3,345 | 3,345 | 0.0 (0.0%) | 362,300 |
8 Nov 2019 | JPY | 3,360 | 3,400 | 3,340 | 3,345 | 3,345 | +30 (+0.90%) | 538,500 |