Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | JPY | 3,360 | 3,375 | 3,335 | 3,360 | 3,360 | 0.0 (0.0%) | 92,300 |
13 Dec 2019 | JPY | 3,360 | 3,380 | 3,335 | 3,360 | 3,360 | +45 (+1.36%) | 229,500 |
12 Dec 2019 | JPY | 3,335 | 3,340 | 3,280 | 3,315 | 3,315 | -25 (-0.75%) | 144,400 |
11 Dec 2019 | JPY | 3,355 | 3,360 | 3,325 | 3,340 | 3,340 | -15 (-0.45%) | 105,200 |
10 Dec 2019 | JPY | 3,350 | 3,365 | 3,340 | 3,355 | 3,355 | -15 (-0.45%) | 80,300 |
9 Dec 2019 | JPY | 3,360 | 3,375 | 3,340 | 3,370 | 3,370 | +35 (+1.05%) | 90,000 |
6 Dec 2019 | JPY | 3,320 | 3,340 | 3,310 | 3,335 | 3,335 | +30 (+0.91%) | 92,100 |
5 Dec 2019 | JPY | 3,330 | 3,345 | 3,290 | 3,305 | 3,305 | -35 (-1.05%) | 110,800 |
4 Dec 2019 | JPY | 3,290 | 3,340 | 3,280 | 3,340 | 3,340 | +35 (+1.06%) | 131,700 |
3 Dec 2019 | JPY | 3,275 | 3,320 | 3,260 | 3,305 | 3,305 | -25 (-0.75%) | 115,100 |
2 Dec 2019 | JPY | 3,340 | 3,350 | 3,325 | 3,330 | 3,330 | +25 (+0.76%) | 74,800 |
29 Nov 2019 | JPY | 3,310 | 3,325 | 3,295 | 3,305 | 3,305 | -20 (-0.60%) | 88,400 |
28 Nov 2019 | JPY | 3,345 | 3,345 | 3,310 | 3,325 | 3,325 | -35 (-1.04%) | 91,400 |
27 Nov 2019 | JPY | 3,315 | 3,375 | 3,310 | 3,360 | 3,360 | +55 (+1.66%) | 136,500 |
26 Nov 2019 | JPY | 3,345 | 3,355 | 3,300 | 3,305 | 3,305 | -40 (-1.20%) | 169,600 |
25 Nov 2019 | JPY | 3,350 | 3,355 | 3,330 | 3,345 | 3,345 | +20 (+0.60%) | 82,000 |
22 Nov 2019 | JPY | 3,330 | 3,360 | 3,305 | 3,325 | 3,325 | +25 (+0.76%) | 143,400 |
21 Nov 2019 | JPY | 3,320 | 3,330 | 3,235 | 3,300 | 3,300 | -20 (-0.60%) | 189,100 |
20 Nov 2019 | JPY | 3,390 | 3,390 | 3,290 | 3,320 | 3,320 | -65 (-1.92%) | 175,300 |
19 Nov 2019 | JPY | 3,425 | 3,425 | 3,365 | 3,385 | 3,385 | -15 (-0.44%) | 172,800 |
18 Nov 2019 | JPY | 3,400 | 3,430 | 3,370 | 3,400 | 3,400 | +50 (+1.49%) | 216,400 |
15 Nov 2019 | JPY | 3,300 | 3,355 | 3,290 | 3,350 | 3,350 | +50 (+1.52%) | 121,700 |
14 Nov 2019 | JPY | 3,315 | 3,315 | 3,280 | 3,300 | 3,300 | +15 (+0.46%) | 118,900 |
13 Nov 2019 | JPY | 3,320 | 3,325 | 3,270 | 3,285 | 3,285 | -35 (-1.05%) | 98,300 |
12 Nov 2019 | JPY | 3,350 | 3,350 | 3,305 | 3,320 | 3,320 | -55 (-1.63%) | 113,000 |
11 Nov 2019 | JPY | 3,370 | 3,390 | 3,335 | 3,375 | 3,375 | +15 (+0.45%) | 151,600 |
8 Nov 2019 | JPY | 3,305 | 3,390 | 3,300 | 3,360 | 3,360 | +95 (+2.91%) | 242,500 |
7 Nov 2019 | JPY | 3,260 | 3,270 | 3,230 | 3,265 | 3,265 | -25 (-0.76%) | 112,800 |
6 Nov 2019 | JPY | 3,300 | 3,310 | 3,270 | 3,290 | 3,290 | +20 (+0.61%) | 135,400 |
5 Nov 2019 | JPY | 3,250 | 3,300 | 3,250 | 3,270 | 3,270 | +40 (+1.24%) | 159,200 |