Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | JPY | 2,598 | 2,635 | 2,536 | 2,558 | 2,558 | -82 (-3.11%) | 92,400 |
13 Dec 2018 | JPY | 2,656 | 2,670 | 2,563 | 2,640 | 2,640 | -16 (-0.60%) | 103,900 |
12 Dec 2018 | JPY | 2,580 | 2,669 | 2,550 | 2,656 | 2,656 | +72 (+2.79%) | 77,100 |
11 Dec 2018 | JPY | 2,566 | 2,645 | 2,550 | 2,584 | 2,584 | +9 (+0.35%) | 77,700 |
10 Dec 2018 | JPY | 2,700 | 2,733 | 2,550 | 2,575 | 2,575 | -167 (-6.09%) | 126,800 |
7 Dec 2018 | JPY | 2,735 | 2,785 | 2,701 | 2,742 | 2,742 | +23 (+0.85%) | 145,600 |
6 Dec 2018 | JPY | 2,739 | 2,748 | 2,665 | 2,719 | 2,719 | -20 (-0.73%) | 86,800 |
5 Dec 2018 | JPY | 2,708 | 2,769 | 2,701 | 2,739 | 2,739 | -6 (-0.22%) | 98,300 |
4 Dec 2018 | JPY | 2,793 | 2,844 | 2,729 | 2,745 | 2,745 | -40 (-1.44%) | 140,300 |
3 Dec 2018 | JPY | 2,833 | 2,839 | 2,743 | 2,785 | 2,785 | -18 (-0.64%) | 204,300 |
30 Nov 2018 | JPY | 2,809 | 2,810 | 2,739 | 2,803 | 2,803 | +32 (+1.15%) | 166,700 |
29 Nov 2018 | JPY | 2,679 | 2,804 | 2,641 | 2,771 | 2,771 | +134 (+5.08%) | 251,200 |
28 Nov 2018 | JPY | 2,650 | 2,663 | 2,572 | 2,637 | 2,637 | -3 (-0.11%) | 166,300 |
27 Nov 2018 | JPY | 2,675 | 2,680 | 2,581 | 2,640 | 2,640 | +53 (+2.05%) | 381,400 |
26 Nov 2018 | JPY | 2,475 | 2,598 | 2,467 | 2,587 | 2,587 | +151 (+6.20%) | 152,000 |
23 Nov 2018 | JPY | 2,436 | 2,436 | 2,436 | 2,436 | 2,436 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,450 | 2,466 | 2,361 | 2,436 | 2,436 | +26 (+1.08%) | 195,700 |
21 Nov 2018 | JPY | 2,479 | 2,500 | 2,402 | 2,410 | 2,410 | -90 (-3.60%) | 93,400 |
20 Nov 2018 | JPY | 2,533 | 2,542 | 2,453 | 2,500 | 2,500 | -52 (-2.04%) | 181,400 |
19 Nov 2018 | JPY | 2,406 | 2,593 | 2,406 | 2,552 | 2,552 | +156 (+6.51%) | 176,200 |
16 Nov 2018 | JPY | 2,367 | 2,446 | 2,340 | 2,396 | 2,396 | +23 (+0.97%) | 204,900 |
15 Nov 2018 | JPY | 2,287 | 2,396 | 2,287 | 2,373 | 2,373 | +86 (+3.76%) | 110,300 |
14 Nov 2018 | JPY | 2,383 | 2,411 | 2,263 | 2,287 | 2,287 | -83 (-3.50%) | 107,300 |
13 Nov 2018 | JPY | 2,335 | 2,423 | 2,312 | 2,370 | 2,370 | -25 (-1.04%) | 112,000 |
12 Nov 2018 | JPY | 2,451 | 2,502 | 2,386 | 2,395 | 2,395 | -84 (-3.39%) | 144,500 |
9 Nov 2018 | JPY | 2,480 | 2,550 | 2,433 | 2,479 | 2,479 | +38 (+1.56%) | 177,600 |
8 Nov 2018 | JPY | 2,452 | 2,500 | 2,404 | 2,441 | 2,441 | -8 (-0.33%) | 231,900 |
7 Nov 2018 | JPY | 2,373 | 2,466 | 2,369 | 2,449 | 2,449 | +77 (+3.25%) | 189,400 |
6 Nov 2018 | JPY | 2,407 | 2,448 | 2,354 | 2,372 | 2,372 | -49 (-2.02%) | 118,000 |
5 Nov 2018 | JPY | 2,415 | 2,488 | 2,404 | 2,421 | 2,421 | -29 (-1.18%) | 156,200 |