Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | JPY | 1,230 | 1,244 | 1,201 | 1,202 | 1,202 | -20 (-1.64%) | 530,200 |
4 Dec 2019 | JPY | 1,230 | 1,233 | 1,206 | 1,222 | 1,222 | -7 (-0.57%) | 504,600 |
3 Dec 2019 | JPY | 1,238 | 1,238 | 1,216 | 1,229 | 1,229 | -24 (-1.92%) | 509,400 |
2 Dec 2019 | JPY | 1,269 | 1,284 | 1,247 | 1,253 | 1,253 | -16 (-1.26%) | 406,300 |
29 Nov 2019 | JPY | 1,256 | 1,278 | 1,251 | 1,269 | 1,269 | +9 (+0.71%) | 372,300 |
28 Nov 2019 | JPY | 1,285 | 1,289 | 1,237 | 1,260 | 1,260 | -21 (-1.64%) | 539,100 |
27 Nov 2019 | JPY | 1,302 | 1,302 | 1,267 | 1,281 | 1,281 | -19 (-1.46%) | 500,000 |
26 Nov 2019 | JPY | 1,321 | 1,325 | 1,288 | 1,300 | 1,300 | -12 (-0.91%) | 429,000 |
25 Nov 2019 | JPY | 1,353 | 1,385 | 1,305 | 1,312 | 1,312 | -14 (-1.06%) | 1,273,300 |
22 Nov 2019 | JPY | 1,224 | 1,340 | 1,224 | 1,326 | 1,326 | +102 (+8.33%) | 1,187,100 |
21 Nov 2019 | JPY | 1,215 | 1,236 | 1,210 | 1,224 | 1,224 | 0.0 (0.0%) | 354,900 |
20 Nov 2019 | JPY | 1,240 | 1,255 | 1,216 | 1,224 | 1,224 | -21 (-1.69%) | 383,400 |
19 Nov 2019 | JPY | 1,280 | 1,280 | 1,233 | 1,245 | 1,245 | -27 (-2.12%) | 442,200 |
18 Nov 2019 | JPY | 1,260 | 1,282 | 1,255 | 1,272 | 1,272 | +1 (+0.08%) | 257,600 |
15 Nov 2019 | JPY | 1,250 | 1,283 | 1,250 | 1,271 | 1,271 | +31 (+2.50%) | 319,500 |
14 Nov 2019 | JPY | 1,227 | 1,278 | 1,227 | 1,240 | 1,240 | -6 (-0.48%) | 286,400 |
13 Nov 2019 | JPY | 1,280 | 1,290 | 1,233 | 1,246 | 1,246 | -34 (-2.66%) | 294,800 |
12 Nov 2019 | JPY | 1,299 | 1,310 | 1,273 | 1,280 | 1,280 | 0.0 (0.0%) | 293,700 |
11 Nov 2019 | JPY | 1,238 | 1,284 | 1,234 | 1,280 | 1,280 | +42 (+3.39%) | 352,600 |
8 Nov 2019 | JPY | 1,268 | 1,278 | 1,237 | 1,238 | 1,238 | -30 (-2.37%) | 297,800 |
7 Nov 2019 | JPY | 1,233 | 1,271 | 1,212 | 1,268 | 1,268 | +17 (+1.36%) | 325,400 |
6 Nov 2019 | JPY | 1,292 | 1,292 | 1,242 | 1,251 | 1,251 | -36 (-2.80%) | 415,800 |
5 Nov 2019 | JPY | 1,328 | 1,336 | 1,286 | 1,287 | 1,287 | -19 (-1.45%) | 494,700 |
1 Nov 2019 | JPY | 1,293 | 1,323 | 1,254 | 1,306 | 1,306 | +21 (+1.63%) | 691,400 |
31 Oct 2019 | JPY | 1,350 | 1,370 | 1,274 | 1,285 | 1,285 | -48 (-3.60%) | 1,382,900 |
30 Oct 2019 | JPY | 1,240 | 1,350 | 1,236 | 1,333 | 1,333 | +116 (+9.53%) | 1,886,400 |
29 Oct 2019 | JPY | 1,165 | 1,226 | 1,160 | 1,217 | 1,217 | +62 (+5.37%) | 859,000 |
28 Oct 2019 | JPY | 1,195 | 1,202 | 1,152 | 1,155 | 1,155 | -15 (-1.28%) | 423,700 |
25 Oct 2019 | JPY | 1,168 | 1,175 | 1,147 | 1,170 | 1,170 | -11 (-0.93%) | 780,500 |
24 Oct 2019 | JPY | 1,238 | 1,245 | 1,176 | 1,181 | 1,181 | -57 (-4.60%) | 881,700 |