Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | JPY | 5,480 | 5,490 | 5,320 | 5,370 | 5,370 | -120 (-2.19%) | 86,000 |
12 Dec 2019 | JPY | 5,560 | 5,570 | 5,410 | 5,490 | 5,490 | -20 (-0.36%) | 54,700 |
11 Dec 2019 | JPY | 5,610 | 5,640 | 5,450 | 5,510 | 5,510 | 0.0 (0.0%) | 86,900 |
10 Dec 2019 | JPY | 5,610 | 5,700 | 5,510 | 5,510 | 5,510 | -80 (-1.43%) | 81,400 |
9 Dec 2019 | JPY | 5,730 | 5,740 | 5,500 | 5,590 | 5,590 | -130 (-2.27%) | 126,300 |
6 Dec 2019 | JPY | 5,750 | 5,760 | 5,670 | 5,720 | 5,720 | -80 (-1.38%) | 67,300 |
5 Dec 2019 | JPY | 5,960 | 5,960 | 5,750 | 5,800 | 5,800 | -80 (-1.36%) | 94,400 |
4 Dec 2019 | JPY | 5,910 | 6,000 | 5,860 | 5,880 | 5,880 | -70 (-1.18%) | 68,300 |
3 Dec 2019 | JPY | 5,900 | 5,950 | 5,850 | 5,950 | 5,950 | -10 (-0.17%) | 61,200 |
2 Dec 2019 | JPY | 5,880 | 5,990 | 5,880 | 5,960 | 5,960 | +100 (+1.71%) | 66,200 |
29 Nov 2019 | JPY | 5,830 | 5,880 | 5,810 | 5,860 | 5,860 | -20 (-0.34%) | 39,500 |
28 Nov 2019 | JPY | 5,850 | 5,890 | 5,840 | 5,880 | 5,880 | -30 (-0.51%) | 41,900 |
27 Nov 2019 | JPY | 5,940 | 5,950 | 5,870 | 5,910 | 5,910 | -30 (-0.51%) | 33,500 |
26 Nov 2019 | JPY | 5,980 | 5,980 | 5,820 | 5,940 | 5,940 | +20 (+0.34%) | 59,700 |
25 Nov 2019 | JPY | 5,990 | 5,990 | 5,880 | 5,920 | 5,920 | -60 (-1.00%) | 67,300 |
22 Nov 2019 | JPY | 5,950 | 5,980 | 5,870 | 5,980 | 5,980 | +30 (+0.50%) | 48,400 |
21 Nov 2019 | JPY | 5,870 | 5,960 | 5,740 | 5,950 | 5,950 | +90 (+1.54%) | 70,100 |
20 Nov 2019 | JPY | 5,870 | 5,950 | 5,800 | 5,860 | 5,860 | 0.0 (0.0%) | 111,400 |
19 Nov 2019 | JPY | 5,810 | 5,900 | 5,760 | 5,860 | 5,860 | +150 (+2.63%) | 142,100 |
18 Nov 2019 | JPY | 5,610 | 5,770 | 5,610 | 5,710 | 5,710 | +190 (+3.44%) | 144,400 |
15 Nov 2019 | JPY | 5,460 | 5,560 | 5,390 | 5,520 | 5,520 | +90 (+1.66%) | 72,500 |
14 Nov 2019 | JPY | 5,490 | 5,570 | 5,410 | 5,430 | 5,430 | -30 (-0.55%) | 91,900 |
13 Nov 2019 | JPY | 5,420 | 5,510 | 5,400 | 5,460 | 5,460 | +10 (+0.18%) | 103,100 |
12 Nov 2019 | JPY | 5,380 | 5,470 | 5,270 | 5,450 | 5,450 | +140 (+2.64%) | 94,900 |
11 Nov 2019 | JPY | 5,400 | 5,460 | 5,290 | 5,310 | 5,310 | -30 (-0.56%) | 47,300 |
8 Nov 2019 | JPY | 5,510 | 5,540 | 5,330 | 5,340 | 5,340 | -100 (-1.84%) | 60,200 |
7 Nov 2019 | JPY | 5,480 | 5,480 | 5,420 | 5,440 | 5,440 | -100 (-1.81%) | 80,500 |
6 Nov 2019 | JPY | 5,500 | 5,570 | 5,470 | 5,540 | 5,540 | +20 (+0.36%) | 116,000 |
5 Nov 2019 | JPY | 5,510 | 5,600 | 5,480 | 5,520 | 5,520 | 0.0 (0.0%) | 87,300 |
1 Nov 2019 | JPY | 5,470 | 5,520 | 5,420 | 5,520 | 5,520 | +50 (+0.91%) | 60,300 |