Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,705 | 1,725 | 1,681 | 1,710 | 1,710 | +10 (+0.59%) | 70,700 |
18 Dec 2019 | JPY | 1,763 | 1,774 | 1,672 | 1,700 | 1,700 | -55 (-3.13%) | 97,200 |
17 Dec 2019 | JPY | 1,686 | 1,757 | 1,674 | 1,755 | 1,755 | +87 (+5.22%) | 116,900 |
16 Dec 2019 | JPY | 1,666 | 1,682 | 1,644 | 1,668 | 1,668 | +2 (+0.12%) | 41,600 |
13 Dec 2019 | JPY | 1,700 | 1,723 | 1,655 | 1,666 | 1,666 | -21 (-1.24%) | 105,400 |
12 Dec 2019 | JPY | 1,646 | 1,700 | 1,626 | 1,687 | 1,687 | +10 (+0.60%) | 141,500 |
11 Dec 2019 | JPY | 1,672 | 1,686 | 1,659 | 1,677 | 1,677 | -9 (-0.53%) | 60,300 |
10 Dec 2019 | JPY | 1,693 | 1,694 | 1,674 | 1,686 | 1,686 | -3 (-0.18%) | 41,900 |
9 Dec 2019 | JPY | 1,689 | 1,690 | 1,670 | 1,689 | 1,689 | +9 (+0.54%) | 34,300 |
6 Dec 2019 | JPY | 1,679 | 1,682 | 1,660 | 1,680 | 1,680 | +1 (+0.06%) | 63,300 |
5 Dec 2019 | JPY | 1,690 | 1,691 | 1,650 | 1,679 | 1,679 | 0.0 (0.0%) | 54,700 |
4 Dec 2019 | JPY | 1,649 | 1,679 | 1,635 | 1,679 | 1,679 | +20 (+1.21%) | 60,900 |
3 Dec 2019 | JPY | 1,666 | 1,666 | 1,643 | 1,659 | 1,659 | -47 (-2.75%) | 59,300 |
2 Dec 2019 | JPY | 1,675 | 1,706 | 1,675 | 1,706 | 1,706 | +40 (+2.40%) | 39,700 |
29 Nov 2019 | JPY | 1,674 | 1,683 | 1,652 | 1,666 | 1,666 | -12 (-0.72%) | 40,400 |
28 Nov 2019 | JPY | 1,711 | 1,711 | 1,667 | 1,678 | 1,678 | -48 (-2.78%) | 52,300 |
27 Nov 2019 | JPY | 1,761 | 1,767 | 1,725 | 1,726 | 1,726 | -46 (-2.60%) | 67,000 |
26 Nov 2019 | JPY | 1,727 | 1,775 | 1,727 | 1,772 | 1,772 | +65 (+3.81%) | 121,800 |
25 Nov 2019 | JPY | 1,709 | 1,724 | 1,701 | 1,707 | 1,707 | +4 (+0.23%) | 24,300 |
22 Nov 2019 | JPY | 1,725 | 1,740 | 1,699 | 1,703 | 1,703 | -20 (-1.16%) | 44,200 |
21 Nov 2019 | JPY | 1,682 | 1,726 | 1,681 | 1,723 | 1,723 | +41 (+2.44%) | 53,300 |
20 Nov 2019 | JPY | 1,691 | 1,692 | 1,661 | 1,682 | 1,682 | -26 (-1.52%) | 43,200 |
19 Nov 2019 | JPY | 1,700 | 1,712 | 1,695 | 1,708 | 1,708 | -3 (-0.18%) | 32,700 |
18 Nov 2019 | JPY | 1,724 | 1,734 | 1,699 | 1,711 | 1,711 | -20 (-1.16%) | 43,600 |
15 Nov 2019 | JPY | 1,700 | 1,735 | 1,694 | 1,731 | 1,731 | +42 (+2.49%) | 48,000 |
14 Nov 2019 | JPY | 1,697 | 1,711 | 1,683 | 1,689 | 1,689 | -25 (-1.46%) | 40,000 |
13 Nov 2019 | JPY | 1,705 | 1,722 | 1,688 | 1,714 | 1,714 | 0.0 (0.0%) | 55,200 |
12 Nov 2019 | JPY | 1,759 | 1,759 | 1,697 | 1,714 | 1,714 | -40 (-2.28%) | 86,500 |
11 Nov 2019 | JPY | 1,769 | 1,779 | 1,725 | 1,754 | 1,754 | 0.0 (0.0%) | 102,300 |
8 Nov 2019 | JPY | 1,779 | 1,786 | 1,741 | 1,754 | 1,754 | -1 (-0.06%) | 116,800 |