Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 1,161 | 1,172 | 1,140 | 1,159 | 1,159 | +14 (+1.22%) | 159,800 |
7 Dec 2018 | JPY | 1,128 | 1,157 | 1,121 | 1,145 | 1,145 | +5 (+0.44%) | 163,400 |
6 Dec 2018 | JPY | 1,113 | 1,152 | 1,110 | 1,140 | 1,140 | +16 (+1.42%) | 168,200 |
5 Dec 2018 | JPY | 1,089 | 1,134 | 1,086 | 1,124 | 1,124 | +16 (+1.44%) | 154,900 |
4 Dec 2018 | JPY | 1,151 | 1,151 | 1,106 | 1,108 | 1,108 | -43 (-3.74%) | 92,200 |
3 Dec 2018 | JPY | 1,155 | 1,166 | 1,122 | 1,151 | 1,151 | -3 (-0.26%) | 144,000 |
30 Nov 2018 | JPY | 1,133 | 1,161 | 1,127 | 1,154 | 1,154 | +23 (+2.03%) | 152,200 |
29 Nov 2018 | JPY | 1,130 | 1,141 | 1,121 | 1,131 | 1,131 | +20 (+1.80%) | 95,500 |
28 Nov 2018 | JPY | 1,110 | 1,117 | 1,091 | 1,111 | 1,111 | +15 (+1.37%) | 105,900 |
27 Nov 2018 | JPY | 1,045 | 1,107 | 1,045 | 1,096 | 1,096 | +42 (+3.98%) | 279,600 |
26 Nov 2018 | JPY | 1,046 | 1,060 | 1,043 | 1,054 | 1,054 | +7 (+0.67%) | 56,000 |
23 Nov 2018 | JPY | 1,047 | 1,047 | 1,047 | 1,047 | 1,047 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,034 | 1,049 | 1,034 | 1,047 | 1,047 | +10 (+0.96%) | 80,000 |
21 Nov 2018 | JPY | 1,020 | 1,043 | 1,009 | 1,037 | 1,037 | -13 (-1.24%) | 126,900 |
20 Nov 2018 | JPY | 1,027 | 1,065 | 1,026 | 1,050 | 1,050 | +13 (+1.25%) | 153,800 |
19 Nov 2018 | JPY | 1,016 | 1,042 | 1,011 | 1,037 | 1,037 | +19 (+1.87%) | 80,200 |
16 Nov 2018 | JPY | 1,009 | 1,047 | 1,009 | 1,018 | 1,018 | +13 (+1.29%) | 126,000 |
15 Nov 2018 | JPY | 1,008 | 1,008 | 994 | 1,005 | 1,005 | -1 (-0.10%) | 98,600 |
14 Nov 2018 | JPY | 1,011 | 1,058 | 1,002 | 1,006 | 1,006 | -8 (-0.79%) | 95,900 |
13 Nov 2018 | JPY | 1,045 | 1,054 | 1,013 | 1,014 | 1,014 | -52 (-4.88%) | 153,300 |
12 Nov 2018 | JPY | 1,071 | 1,081 | 1,063 | 1,066 | 1,066 | -5 (-0.47%) | 174,400 |
9 Nov 2018 | JPY | 1,091 | 1,107 | 1,070 | 1,071 | 1,071 | -32 (-2.90%) | 124,600 |
8 Nov 2018 | JPY | 1,123 | 1,138 | 1,097 | 1,103 | 1,103 | -17 (-1.52%) | 109,600 |
7 Nov 2018 | JPY | 1,145 | 1,145 | 1,117 | 1,120 | 1,120 | -25 (-2.18%) | 74,800 |
6 Nov 2018 | JPY | 1,116 | 1,165 | 1,116 | 1,145 | 1,145 | +28 (+2.51%) | 354,800 |
5 Nov 2018 | JPY | 1,042 | 1,151 | 1,026 | 1,117 | 1,117 | +81 (+7.82%) | 440,800 |
2 Nov 2018 | JPY | 1,019 | 1,044 | 1,008 | 1,036 | 1,036 | +10 (+0.97%) | 189,800 |
1 Nov 2018 | JPY | 1,021 | 1,065 | 1,017 | 1,026 | 1,026 | -25 (-2.38%) | 159,800 |
31 Oct 2018 | JPY | 1,040 | 1,052 | 1,034 | 1,051 | 1,051 | +7 (+0.67%) | 142,400 |
30 Oct 2018 | JPY | 1,009 | 1,045 | 1,009 | 1,044 | 1,044 | +24 (+2.35%) | 307,200 |