Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | JPY | 1,275 | 1,425 | 1,262 | 1,378 | 1,378 | +126 (+10.06%) | 4,129,000 |
12 Dec 2019 | JPY | 1,307 | 1,309 | 1,252 | 1,252 | 1,252 | -45 (-3.47%) | 930,400 |
11 Dec 2019 | JPY | 1,320 | 1,347 | 1,290 | 1,297 | 1,297 | +4 (+0.31%) | 1,701,000 |
10 Dec 2019 | JPY | 1,236 | 1,302 | 1,220 | 1,293 | 1,293 | +57 (+4.61%) | 1,544,400 |
9 Dec 2019 | JPY | 1,290 | 1,290 | 1,234 | 1,236 | 1,236 | -44 (-3.44%) | 1,259,100 |
6 Dec 2019 | JPY | 1,285 | 1,310 | 1,268 | 1,280 | 1,280 | +16 (+1.27%) | 1,011,700 |
5 Dec 2019 | JPY | 1,279 | 1,348 | 1,246 | 1,264 | 1,264 | +2 (+0.16%) | 2,717,700 |
4 Dec 2019 | JPY | 1,300 | 1,318 | 1,234 | 1,262 | 1,262 | -60 (-4.54%) | 2,425,700 |
3 Dec 2019 | JPY | 1,312 | 1,345 | 1,301 | 1,322 | 1,322 | -18 (-1.34%) | 1,143,800 |
2 Dec 2019 | JPY | 1,335 | 1,366 | 1,313 | 1,340 | 1,340 | +25 (+1.90%) | 1,847,400 |
29 Nov 2019 | JPY | 1,345 | 1,375 | 1,300 | 1,315 | 1,315 | -38 (-2.81%) | 2,753,700 |
28 Nov 2019 | JPY | 1,466 | 1,496 | 1,351 | 1,353 | 1,353 | -60 (-4.25%) | 6,052,500 |
27 Nov 2019 | JPY | 1,375 | 1,434 | 1,358 | 1,413 | 1,413 | +76 (+5.68%) | 3,412,400 |
26 Nov 2019 | JPY | 1,320 | 1,371 | 1,310 | 1,337 | 1,337 | +19 (+1.44%) | 1,693,300 |
25 Nov 2019 | JPY | 1,351 | 1,374 | 1,315 | 1,318 | 1,318 | -50 (-3.65%) | 1,727,100 |
22 Nov 2019 | JPY | 1,343 | 1,404 | 1,296 | 1,368 | 1,368 | +26 (+1.94%) | 2,473,400 |
21 Nov 2019 | JPY | 1,437 | 1,440 | 1,331 | 1,342 | 1,342 | -80 (-5.63%) | 2,598,300 |
20 Nov 2019 | JPY | 1,488 | 1,518 | 1,407 | 1,422 | 1,422 | -61 (-4.11%) | 3,307,700 |
19 Nov 2019 | JPY | 1,399 | 1,534 | 1,370 | 1,483 | 1,483 | +114 (+8.33%) | 5,925,500 |
18 Nov 2019 | JPY | 1,526 | 1,586 | 1,354 | 1,369 | 1,369 | -162 (-10.58%) | 6,418,100 |
15 Nov 2019 | JPY | 1,420 | 1,531 | 1,338 | 1,531 | 1,531 | +300 (+24.37%) | 9,869,700 |
14 Nov 2019 | JPY | 1,284 | 1,311 | 1,221 | 1,231 | 1,231 | -80 (-6.10%) | 1,771,600 |
13 Nov 2019 | JPY | 1,323 | 1,355 | 1,256 | 1,311 | 1,311 | -16 (-1.21%) | 2,224,300 |
12 Nov 2019 | JPY | 1,415 | 1,434 | 1,274 | 1,327 | 1,327 | -58 (-4.19%) | 4,251,200 |
11 Nov 2019 | JPY | 1,390 | 1,486 | 1,351 | 1,385 | 1,385 | +2 (+0.14%) | 7,703,000 |
8 Nov 2019 | JPY | 1,600 | 1,718 | 1,304 | 1,383 | 1,383 | -90 (-6.11%) | 17,089,600 |
7 Nov 2019 | JPY | 1,222 | 1,473 | 1,208 | 1,473 | 1,473 | +300 (+25.58%) | 15,902,100 |
6 Nov 2019 | JPY | 1,089 | 1,194 | 1,087 | 1,173 | 1,173 | +72 (+6.54%) | 5,768,300 |
5 Nov 2019 | JPY | 1,125 | 1,246 | 1,088 | 1,101 | 1,101 | +16 (+1.47%) | 11,095,400 |
1 Nov 2019 | JPY | 1,155 | 1,263 | 1,065 | 1,085 | 1,085 | -280 (-20.51%) | 14,404,000 |