Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 1,306 | 1,347 | 1,295 | 1,309 | 1,309 | -23 (-1.73%) | 31,800 |
14 Dec 2018 | JPY | 1,381 | 1,396 | 1,316 | 1,332 | 1,332 | -68 (-4.86%) | 58,400 |
13 Dec 2018 | JPY | 1,426 | 1,444 | 1,383 | 1,400 | 1,400 | -15 (-1.06%) | 45,900 |
12 Dec 2018 | JPY | 1,360 | 1,426 | 1,335 | 1,415 | 1,415 | +40 (+2.91%) | 74,300 |
11 Dec 2018 | JPY | 1,443 | 1,445 | 1,348 | 1,375 | 1,375 | -53 (-3.71%) | 102,200 |
10 Dec 2018 | JPY | 1,499 | 1,509 | 1,404 | 1,428 | 1,428 | -123 (-7.93%) | 107,900 |
7 Dec 2018 | JPY | 1,582 | 1,610 | 1,537 | 1,551 | 1,551 | -31 (-1.96%) | 47,200 |
6 Dec 2018 | JPY | 1,683 | 1,683 | 1,521 | 1,582 | 1,582 | -79 (-4.76%) | 91,700 |
5 Dec 2018 | JPY | 1,629 | 1,717 | 1,629 | 1,661 | 1,661 | -8 (-0.48%) | 44,900 |
4 Dec 2018 | JPY | 1,772 | 1,805 | 1,656 | 1,669 | 1,669 | -103 (-5.81%) | 94,500 |
3 Dec 2018 | JPY | 1,661 | 1,780 | 1,657 | 1,772 | 1,772 | +139 (+8.51%) | 104,200 |
30 Nov 2018 | JPY | 1,670 | 1,730 | 1,623 | 1,633 | 1,633 | -46 (-2.74%) | 65,600 |
29 Nov 2018 | JPY | 1,780 | 1,790 | 1,668 | 1,679 | 1,679 | -85 (-4.82%) | 75,100 |
28 Nov 2018 | JPY | 1,682 | 1,790 | 1,682 | 1,764 | 1,764 | +77 (+4.56%) | 75,500 |
27 Nov 2018 | JPY | 1,686 | 1,760 | 1,675 | 1,687 | 1,687 | +6 (+0.36%) | 56,400 |
26 Nov 2018 | JPY | 1,668 | 1,706 | 1,629 | 1,681 | 1,681 | +2 (+0.12%) | 32,200 |
23 Nov 2018 | JPY | 1,679 | 1,679 | 1,679 | 1,679 | 1,679 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,626 | 1,718 | 1,611 | 1,679 | 1,679 | +43 (+2.63%) | 43,700 |
21 Nov 2018 | JPY | 1,621 | 1,669 | 1,565 | 1,636 | 1,636 | +8 (+0.49%) | 42,500 |
20 Nov 2018 | JPY | 1,715 | 1,722 | 1,621 | 1,628 | 1,628 | -87 (-5.07%) | 53,300 |
19 Nov 2018 | JPY | 1,697 | 1,760 | 1,661 | 1,715 | 1,715 | +47 (+2.82%) | 57,900 |
16 Nov 2018 | JPY | 1,775 | 1,780 | 1,650 | 1,668 | 1,668 | -97 (-5.50%) | 95,800 |
15 Nov 2018 | JPY | 1,745 | 1,800 | 1,720 | 1,765 | 1,765 | +20 (+1.15%) | 71,400 |
14 Nov 2018 | JPY | 1,867 | 1,899 | 1,705 | 1,745 | 1,745 | -125 (-6.68%) | 183,000 |
13 Nov 2018 | JPY | 1,859 | 1,979 | 1,853 | 1,870 | 1,870 | -47 (-2.45%) | 150,000 |
12 Nov 2018 | JPY | 2,110 | 2,123 | 1,910 | 1,917 | 1,917 | -493 (-20.46%) | 421,300 |
9 Nov 2018 | JPY | 2,303 | 2,414 | 2,280 | 2,410 | 2,410 | +78 (+3.34%) | 46,500 |
8 Nov 2018 | JPY | 2,381 | 2,389 | 2,301 | 2,332 | 2,332 | +34 (+1.48%) | 38,200 |
7 Nov 2018 | JPY | 2,250 | 2,360 | 2,250 | 2,298 | 2,298 | +9 (+0.39%) | 30,900 |
6 Nov 2018 | JPY | 2,304 | 2,304 | 2,164 | 2,289 | 2,289 | +8 (+0.35%) | 59,300 |