Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,087 | 1,111 | 1,082 | 1,108 | 1,108 | +22 (+2.03%) | 68,400 |
18 Dec 2019 | JPY | 1,090 | 1,093 | 1,072 | 1,086 | 1,086 | +4 (+0.37%) | 84,300 |
17 Dec 2019 | JPY | 1,075 | 1,082 | 1,052 | 1,082 | 1,082 | +20 (+1.88%) | 85,200 |
16 Dec 2019 | JPY | 1,076 | 1,091 | 1,061 | 1,062 | 1,062 | -14 (-1.30%) | 71,900 |
13 Dec 2019 | JPY | 1,100 | 1,105 | 1,071 | 1,076 | 1,076 | +4 (+0.37%) | 116,100 |
12 Dec 2019 | JPY | 1,127 | 1,129 | 1,071 | 1,072 | 1,072 | -55 (-4.88%) | 239,000 |
11 Dec 2019 | JPY | 1,132 | 1,134 | 1,113 | 1,127 | 1,127 | -9 (-0.79%) | 99,000 |
10 Dec 2019 | JPY | 1,146 | 1,146 | 1,124 | 1,136 | 1,136 | -16 (-1.39%) | 89,700 |
9 Dec 2019 | JPY | 1,165 | 1,170 | 1,144 | 1,152 | 1,152 | -2 (-0.17%) | 92,600 |
6 Dec 2019 | JPY | 1,149 | 1,165 | 1,133 | 1,154 | 1,154 | +12 (+1.05%) | 105,900 |
5 Dec 2019 | JPY | 1,157 | 1,157 | 1,117 | 1,142 | 1,142 | +1 (+0.09%) | 148,800 |
4 Dec 2019 | JPY | 1,111 | 1,141 | 1,111 | 1,141 | 1,141 | +16 (+1.42%) | 115,400 |
3 Dec 2019 | JPY | 1,105 | 1,129 | 1,086 | 1,125 | 1,125 | +7 (+0.63%) | 234,000 |
2 Dec 2019 | JPY | 1,125 | 1,150 | 1,108 | 1,118 | 1,118 | -12 (-1.06%) | 159,500 |
29 Nov 2019 | JPY | 1,129 | 1,140 | 1,108 | 1,130 | 1,130 | +1 (+0.09%) | 109,700 |
28 Nov 2019 | JPY | 1,149 | 1,149 | 1,116 | 1,129 | 1,129 | -24 (-2.08%) | 154,900 |
27 Nov 2019 | JPY | 1,142 | 1,164 | 1,140 | 1,153 | 1,153 | +18 (+1.59%) | 86,200 |
26 Nov 2019 | JPY | 1,155 | 1,173 | 1,125 | 1,135 | 1,135 | -17 (-1.48%) | 238,900 |
25 Nov 2019 | JPY | 1,182 | 1,186 | 1,134 | 1,152 | 1,152 | -31 (-2.62%) | 281,200 |
22 Nov 2019 | JPY | 1,230 | 1,233 | 1,180 | 1,183 | 1,183 | -57 (-4.60%) | 269,600 |
21 Nov 2019 | JPY | 1,250 | 1,275 | 1,220 | 1,240 | 1,240 | -19 (-1.51%) | 183,700 |
20 Nov 2019 | JPY | 1,200 | 1,270 | 1,188 | 1,259 | 1,259 | +72 (+6.07%) | 301,300 |
19 Nov 2019 | JPY | 1,168 | 1,222 | 1,153 | 1,187 | 1,187 | +46 (+4.03%) | 244,900 |
18 Nov 2019 | JPY | 1,130 | 1,178 | 1,123 | 1,141 | 1,141 | +24 (+2.15%) | 166,900 |
15 Nov 2019 | JPY | 1,094 | 1,135 | 1,085 | 1,117 | 1,117 | -7 (-0.62%) | 235,600 |
14 Nov 2019 | JPY | 1,103 | 1,130 | 1,093 | 1,124 | 1,124 | +21 (+1.90%) | 136,600 |
13 Nov 2019 | JPY | 1,088 | 1,109 | 1,053 | 1,103 | 1,103 | +19 (+1.75%) | 146,900 |
12 Nov 2019 | JPY | 1,095 | 1,111 | 1,079 | 1,084 | 1,084 | -4 (-0.37%) | 61,400 |
11 Nov 2019 | JPY | 1,058 | 1,092 | 1,058 | 1,088 | 1,088 | +43 (+4.11%) | 85,500 |
8 Nov 2019 | JPY | 1,066 | 1,076 | 1,044 | 1,045 | 1,045 | -24 (-2.25%) | 69,500 |