Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,388 | 1,391 | 1,354 | 1,384 | 1,384 | -6 (-0.43%) | 160,300 |
5 Dec 2019 | JPY | 1,326 | 1,397 | 1,324 | 1,390 | 1,390 | +80 (+6.11%) | 348,900 |
4 Dec 2019 | JPY | 1,259 | 1,311 | 1,250 | 1,310 | 1,310 | +99 (+8.18%) | 230,200 |
3 Dec 2019 | JPY | 1,234 | 1,234 | 1,210 | 1,211 | 1,211 | -31 (-2.50%) | 58,600 |
2 Dec 2019 | JPY | 1,230 | 1,245 | 1,226 | 1,242 | 1,242 | +8 (+0.65%) | 66,400 |
29 Nov 2019 | JPY | 1,229 | 1,241 | 1,217 | 1,234 | 1,234 | -3 (-0.24%) | 114,200 |
28 Nov 2019 | JPY | 1,242 | 1,244 | 1,218 | 1,237 | 1,237 | -1 (-0.08%) | 87,700 |
27 Nov 2019 | JPY | 1,206 | 1,246 | 1,205 | 1,238 | 1,238 | +39 (+3.25%) | 127,500 |
26 Nov 2019 | JPY | 1,211 | 1,215 | 1,194 | 1,199 | 1,199 | -3 (-0.25%) | 151,900 |
25 Nov 2019 | JPY | 1,199 | 1,205 | 1,193 | 1,202 | 1,202 | +10 (+0.84%) | 39,700 |
22 Nov 2019 | JPY | 1,213 | 1,216 | 1,191 | 1,192 | 1,192 | -12 (-1.00%) | 90,900 |
21 Nov 2019 | JPY | 1,192 | 1,207 | 1,182 | 1,204 | 1,204 | +11 (+0.92%) | 108,100 |
20 Nov 2019 | JPY | 1,204 | 1,205 | 1,190 | 1,193 | 1,193 | -22 (-1.81%) | 78,200 |
19 Nov 2019 | JPY | 1,210 | 1,225 | 1,203 | 1,215 | 1,215 | -5 (-0.41%) | 113,800 |
18 Nov 2019 | JPY | 1,214 | 1,237 | 1,210 | 1,220 | 1,220 | +31 (+2.61%) | 182,500 |
15 Nov 2019 | JPY | 1,180 | 1,195 | 1,174 | 1,189 | 1,189 | +15 (+1.28%) | 100,500 |
14 Nov 2019 | JPY | 1,187 | 1,195 | 1,172 | 1,174 | 1,174 | -21 (-1.76%) | 74,300 |
13 Nov 2019 | JPY | 1,200 | 1,206 | 1,184 | 1,195 | 1,195 | -8 (-0.67%) | 78,200 |
12 Nov 2019 | JPY | 1,180 | 1,210 | 1,160 | 1,203 | 1,203 | +17 (+1.43%) | 178,700 |
11 Nov 2019 | JPY | 1,283 | 1,290 | 1,166 | 1,186 | 1,186 | +83 (+7.52%) | 304,100 |
8 Nov 2019 | JPY | 1,122 | 1,122 | 1,087 | 1,103 | 1,103 | -8 (-0.72%) | 124,100 |
7 Nov 2019 | JPY | 1,113 | 1,120 | 1,104 | 1,111 | 1,111 | -7 (-0.63%) | 62,600 |
6 Nov 2019 | JPY | 1,118 | 1,118 | 1,102 | 1,118 | 1,118 | +5 (+0.45%) | 57,300 |
5 Nov 2019 | JPY | 1,114 | 1,133 | 1,103 | 1,113 | 1,113 | +18 (+1.64%) | 102,600 |
1 Nov 2019 | JPY | 1,100 | 1,104 | 1,091 | 1,095 | 1,095 | -12 (-1.08%) | 56,600 |
31 Oct 2019 | JPY | 1,116 | 1,120 | 1,098 | 1,107 | 1,107 | -9 (-0.81%) | 79,500 |
30 Oct 2019 | JPY | 1,099 | 1,123 | 1,094 | 1,116 | 1,116 | +17 (+1.55%) | 425,500 |
29 Oct 2019 | JPY | 1,089 | 1,104 | 1,085 | 1,099 | 1,099 | +17 (+1.57%) | 131,600 |
28 Oct 2019 | JPY | 1,083 | 1,088 | 1,065 | 1,082 | 1,082 | -4 (-0.37%) | 184,300 |
25 Oct 2019 | JPY | 1,091 | 1,095 | 1,068 | 1,086 | 1,086 | -5 (-0.46%) | 126,600 |