Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | JPY | 2,546 | 2,560 | 2,515 | 2,519 | 2,519 | -64 (-2.48%) | 239,500 |
17 Dec 2018 | JPY | 2,615 | 2,629 | 2,576 | 2,583 | 2,583 | -36 (-1.37%) | 200,200 |
14 Dec 2018 | JPY | 2,622 | 2,636 | 2,591 | 2,619 | 2,619 | 0.0 (0.0%) | 308,100 |
13 Dec 2018 | JPY | 2,597 | 2,637 | 2,570 | 2,619 | 2,619 | +29 (+1.12%) | 286,300 |
12 Dec 2018 | JPY | 2,613 | 2,633 | 2,589 | 2,590 | 2,590 | -42 (-1.60%) | 393,300 |
11 Dec 2018 | JPY | 2,683 | 2,692 | 2,628 | 2,632 | 2,632 | -54 (-2.01%) | 166,500 |
10 Dec 2018 | JPY | 2,677 | 2,690 | 2,649 | 2,686 | 2,686 | -41 (-1.50%) | 134,400 |
7 Dec 2018 | JPY | 2,740 | 2,756 | 2,698 | 2,727 | 2,727 | -47 (-1.69%) | 238,200 |
6 Dec 2018 | JPY | 2,820 | 2,821 | 2,757 | 2,774 | 2,774 | -65 (-2.29%) | 168,100 |
5 Dec 2018 | JPY | 2,791 | 2,841 | 2,777 | 2,839 | 2,839 | -15 (-0.53%) | 217,200 |
4 Dec 2018 | JPY | 2,906 | 2,916 | 2,842 | 2,854 | 2,854 | -52 (-1.79%) | 235,200 |
3 Dec 2018 | JPY | 2,915 | 2,928 | 2,892 | 2,906 | 2,906 | +35 (+1.22%) | 175,500 |
30 Nov 2018 | JPY | 2,889 | 2,889 | 2,861 | 2,871 | 2,871 | -30 (-1.03%) | 246,900 |
29 Nov 2018 | JPY | 2,904 | 2,921 | 2,887 | 2,901 | 2,901 | +21 (+0.73%) | 171,200 |
28 Nov 2018 | JPY | 2,912 | 2,913 | 2,866 | 2,880 | 2,880 | -42 (-1.44%) | 251,900 |
27 Nov 2018 | JPY | 2,926 | 2,942 | 2,914 | 2,922 | 2,922 | +12 (+0.41%) | 183,400 |
26 Nov 2018 | JPY | 2,905 | 2,922 | 2,887 | 2,910 | 2,910 | +4 (+0.14%) | 133,100 |
23 Nov 2018 | JPY | 2,906 | 2,906 | 2,906 | 2,906 | 2,906 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,917 | 2,934 | 2,890 | 2,906 | 2,906 | -7 (-0.24%) | 124,700 |
21 Nov 2018 | JPY | 2,870 | 2,921 | 2,856 | 2,913 | 2,913 | -12 (-0.41%) | 124,400 |
20 Nov 2018 | JPY | 2,905 | 2,935 | 2,885 | 2,925 | 2,925 | -2 (-0.07%) | 115,000 |
19 Nov 2018 | JPY | 2,943 | 2,969 | 2,911 | 2,927 | 2,927 | -6 (-0.20%) | 158,500 |
16 Nov 2018 | JPY | 2,929 | 2,946 | 2,885 | 2,933 | 2,933 | -37 (-1.25%) | 202,700 |
15 Nov 2018 | JPY | 2,944 | 2,977 | 2,933 | 2,970 | 2,970 | +5 (+0.17%) | 128,800 |
14 Nov 2018 | JPY | 2,991 | 3,010 | 2,957 | 2,965 | 2,965 | -26 (-0.87%) | 150,400 |
13 Nov 2018 | JPY | 2,976 | 2,999 | 2,936 | 2,991 | 2,991 | -24 (-0.80%) | 217,100 |
12 Nov 2018 | JPY | 2,948 | 3,025 | 2,927 | 3,015 | 3,015 | +44 (+1.48%) | 178,900 |
9 Nov 2018 | JPY | 2,965 | 2,996 | 2,941 | 2,971 | 2,971 | +8 (+0.27%) | 200,600 |
8 Nov 2018 | JPY | 3,075 | 3,085 | 2,924 | 2,963 | 2,963 | -97 (-3.17%) | 520,100 |
7 Nov 2018 | JPY | 3,050 | 3,115 | 2,999 | 3,060 | 3,060 | +311 (+11.31%) | 1,054,000 |