Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | JPY | 1,792.5 | 1,815 | 1,770 | 1,802.5 | 1,802.5 | +37.5 (+2.12%) | 784,800 |
6 Dec 2018 | JPY | 1,800 | 1,800 | 1,705 | 1,765 | 1,765 | -20 (-1.12%) | 436,400 |
5 Dec 2018 | JPY | 1,675 | 1,800 | 1,630 | 1,785 | 1,785 | +75 (+4.39%) | 823,000 |
4 Dec 2018 | JPY | 1,780 | 1,802.5 | 1,687.5 | 1,710 | 1,710 | -55 (-3.12%) | 723,200 |
3 Dec 2018 | JPY | 1,785 | 1,805 | 1,750 | 1,765 | 1,765 | -90 (-4.85%) | 923,800 |
30 Nov 2018 | JPY | 1,817.5 | 1,887.5 | 1,770 | 1,855 | 1,855 | +27.5 (+1.50%) | 523,000 |
29 Nov 2018 | JPY | 1,825 | 1,930 | 1,797.5 | 1,827.5 | 1,827.5 | +32.5 (+1.81%) | 1,022,800 |
28 Nov 2018 | JPY | 1,697.5 | 1,795 | 1,657.5 | 1,795 | 1,795 | +1,627.2 (+969.73%) | 743,200 |
28 Nov 2018 |
|
|||||||
27 Nov 2018 | JPY | 1,683 | 1,705 | 1,670 | 1,678 | 1,678 | -11 (-0.65%) | 399,000 |
26 Nov 2018 | JPY | 1,713 | 1,729 | 1,682 | 1,689 | 1,689 | -17 (-1.00%) | 255,000 |
23 Nov 2018 | JPY | 1,706 | 1,706 | 1,706 | 1,706 | 1,706 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,710 | 1,754 | 1,692 | 1,706 | 1,706 | +14 (+0.83%) | 653,000 |
21 Nov 2018 | JPY | 1,580 | 1,692 | 1,573 | 1,692 | 1,692 | +92 (+5.75%) | 607,000 |
20 Nov 2018 | JPY | 1,595 | 1,625 | 1,587 | 1,600 | 1,600 | -28 (-1.72%) | 231,000 |
19 Nov 2018 | JPY | 1,619 | 1,631 | 1,591 | 1,628 | 1,628 | +25 (+1.56%) | 249,000 |
16 Nov 2018 | JPY | 1,609 | 1,644 | 1,581 | 1,603 | 1,603 | +34 (+2.17%) | 312,000 |
15 Nov 2018 | JPY | 1,601 | 1,613 | 1,560 | 1,569 | 1,569 | -47 (-2.91%) | 368,000 |
14 Nov 2018 | JPY | 1,652 | 1,669 | 1,600 | 1,616 | 1,616 | -36 (-2.18%) | 352,000 |
13 Nov 2018 | JPY | 1,626 | 1,688 | 1,626 | 1,652 | 1,652 | -13 (-0.78%) | 413,000 |
12 Nov 2018 | JPY | 1,650 | 1,677 | 1,636 | 1,665 | 1,665 | -18 (-1.07%) | 395,000 |
9 Nov 2018 | JPY | 1,675 | 1,711 | 1,660 | 1,683 | 1,683 | -9 (-0.53%) | 294,000 |
8 Nov 2018 | JPY | 1,750 | 1,750 | 1,682 | 1,692 | 1,692 | -33 (-1.91%) | 547,000 |
7 Nov 2018 | JPY | 1,730 | 1,745 | 1,710 | 1,725 | 1,725 | -5 (-0.29%) | 418,000 |
6 Nov 2018 | JPY | 1,787 | 1,810 | 1,715 | 1,730 | 1,730 | -43 (-2.43%) | 557,000 |
5 Nov 2018 | JPY | 1,727 | 1,794 | 1,718 | 1,773 | 1,773 | +47 (+2.72%) | 800,000 |
2 Nov 2018 | JPY | 1,672 | 1,736 | 1,664 | 1,726 | 1,726 | +68 (+4.10%) | 700,000 |
1 Nov 2018 | JPY | 1,684 | 1,720 | 1,629 | 1,658 | 1,658 | -7 (-0.42%) | 766,000 |
31 Oct 2018 | JPY | 1,608 | 1,675 | 1,597 | 1,665 | 1,665 | +83 (+5.25%) | 515,000 |
30 Oct 2018 | JPY | 1,500 | 1,588 | 1,481 | 1,582 | 1,582 | +44 (+2.86%) | 454,000 |
29 Oct 2018 | JPY | 1,659 | 1,680 | 1,520 | 1,538 | 1,538 | -81 (-5.00%) | 848,000 |