Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 3,375 | 3,410 | 3,300 | 3,320 | 3,320 | -160 (-4.60%) | 1,119,800 |
20 Dec 2018 | JPY | 3,620 | 3,635 | 3,460 | 3,480 | 3,480 | -200 (-5.43%) | 656,900 |
19 Dec 2018 | JPY | 3,675 | 3,690 | 3,630 | 3,680 | 3,680 | +55 (+1.52%) | 682,300 |
18 Dec 2018 | JPY | 3,580 | 3,675 | 3,555 | 3,625 | 3,625 | -45 (-1.23%) | 686,100 |
17 Dec 2018 | JPY | 3,735 | 3,750 | 3,665 | 3,670 | 3,670 | -65 (-1.74%) | 575,200 |
14 Dec 2018 | JPY | 3,820 | 3,850 | 3,685 | 3,735 | 3,735 | -125 (-3.24%) | 946,800 |
13 Dec 2018 | JPY | 3,835 | 3,880 | 3,810 | 3,860 | 3,860 | +65 (+1.71%) | 759,600 |
12 Dec 2018 | JPY | 3,725 | 3,810 | 3,685 | 3,795 | 3,795 | +115 (+3.13%) | 743,400 |
11 Dec 2018 | JPY | 3,695 | 3,710 | 3,635 | 3,680 | 3,680 | -20 (-0.54%) | 761,100 |
10 Dec 2018 | JPY | 3,660 | 3,710 | 3,655 | 3,700 | 3,700 | -30 (-0.80%) | 696,300 |
7 Dec 2018 | JPY | 3,750 | 3,785 | 3,700 | 3,730 | 3,730 | +40 (+1.08%) | 692,700 |
6 Dec 2018 | JPY | 3,705 | 3,720 | 3,630 | 3,690 | 3,690 | -80 (-2.12%) | 767,500 |
5 Dec 2018 | JPY | 3,710 | 3,790 | 3,710 | 3,770 | 3,770 | -10 (-0.26%) | 584,000 |
4 Dec 2018 | JPY | 3,830 | 3,865 | 3,775 | 3,780 | 3,780 | -70 (-1.82%) | 721,800 |
3 Dec 2018 | JPY | 3,835 | 3,935 | 3,815 | 3,850 | 3,850 | +85 (+2.26%) | 721,200 |
30 Nov 2018 | JPY | 3,805 | 3,805 | 3,760 | 3,765 | 3,765 | -65 (-1.70%) | 721,100 |
29 Nov 2018 | JPY | 3,820 | 3,845 | 3,765 | 3,830 | 3,830 | +80 (+2.13%) | 480,200 |
28 Nov 2018 | JPY | 3,715 | 3,755 | 3,705 | 3,750 | 3,750 | +40 (+1.08%) | 500,700 |
27 Nov 2018 | JPY | 3,740 | 3,740 | 3,660 | 3,710 | 3,710 | +25 (+0.68%) | 537,300 |
26 Nov 2018 | JPY | 3,660 | 3,695 | 3,620 | 3,685 | 3,685 | +35 (+0.96%) | 456,300 |
23 Nov 2018 | JPY | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 3,655 | 3,680 | 3,625 | 3,650 | 3,650 | -20 (-0.54%) | 464,800 |
21 Nov 2018 | JPY | 3,580 | 3,670 | 3,555 | 3,670 | 3,670 | +60 (+1.66%) | 697,800 |
20 Nov 2018 | JPY | 3,585 | 3,635 | 3,555 | 3,610 | 3,610 | -30 (-0.82%) | 378,900 |
19 Nov 2018 | JPY | 3,620 | 3,665 | 3,615 | 3,640 | 3,640 | +5 (+0.14%) | 343,300 |
16 Nov 2018 | JPY | 3,655 | 3,685 | 3,605 | 3,635 | 3,635 | -5 (-0.14%) | 455,200 |
15 Nov 2018 | JPY | 3,610 | 3,655 | 3,600 | 3,640 | 3,640 | 0.0 (0.0%) | 347,600 |
14 Nov 2018 | JPY | 3,555 | 3,645 | 3,535 | 3,640 | 3,640 | +90 (+2.54%) | 678,300 |
13 Nov 2018 | JPY | 3,560 | 3,595 | 3,465 | 3,550 | 3,550 | -140 (-3.79%) | 673,600 |
12 Nov 2018 | JPY | 3,595 | 3,705 | 3,575 | 3,690 | 3,690 | +75 (+2.07%) | 650,700 |