Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 1,102 | 1,111 | 1,066 | 1,070 | 1,070 | -53 (-4.72%) | 360,300 |
14 Dec 2018 | JPY | 1,114 | 1,124 | 1,007 | 1,123 | 1,123 | +3 (+0.27%) | 804,500 |
13 Dec 2018 | JPY | 1,250 | 1,259 | 1,115 | 1,120 | 1,120 | -129 (-10.33%) | 738,500 |
12 Dec 2018 | JPY | 1,250 | 1,286 | 1,226 | 1,249 | 1,249 | -1 (-0.08%) | 364,500 |
11 Dec 2018 | JPY | 1,238 | 1,250 | 1,187 | 1,250 | 1,250 | +36 (+2.97%) | 403,300 |
10 Dec 2018 | JPY | 1,208 | 1,226 | 1,172 | 1,214 | 1,214 | -34 (-2.72%) | 528,800 |
7 Dec 2018 | JPY | 1,208 | 1,255 | 1,185 | 1,248 | 1,248 | +52 (+4.35%) | 434,400 |
6 Dec 2018 | JPY | 1,240 | 1,262 | 1,172 | 1,196 | 1,196 | -51 (-4.09%) | 421,800 |
5 Dec 2018 | JPY | 1,250 | 1,297 | 1,233 | 1,247 | 1,247 | -33 (-2.58%) | 498,100 |
4 Dec 2018 | JPY | 1,315 | 1,332 | 1,275 | 1,280 | 1,280 | -42 (-3.18%) | 494,400 |
3 Dec 2018 | JPY | 1,390 | 1,390 | 1,297 | 1,322 | 1,322 | -57 (-4.13%) | 682,900 |
30 Nov 2018 | JPY | 1,343 | 1,379 | 1,303 | 1,379 | 1,379 | +40 (+2.99%) | 625,900 |
29 Nov 2018 | JPY | 1,350 | 1,363 | 1,277 | 1,339 | 1,339 | +2 (+0.15%) | 947,600 |
28 Nov 2018 | JPY | 1,208 | 1,344 | 1,208 | 1,337 | 1,337 | +136 (+11.32%) | 1,615,900 |
27 Nov 2018 | JPY | 1,139 | 1,233 | 1,131 | 1,201 | 1,201 | +74 (+6.57%) | 784,800 |
26 Nov 2018 | JPY | 1,113 | 1,137 | 1,082 | 1,127 | 1,127 | +11 (+0.99%) | 359,300 |
23 Nov 2018 | JPY | 1,116 | 1,116 | 1,116 | 1,116 | 1,116 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,185 | 1,205 | 1,089 | 1,116 | 1,116 | -59 (-5.02%) | 529,400 |
21 Nov 2018 | JPY | 1,184 | 1,230 | 1,170 | 1,175 | 1,175 | -31 (-2.57%) | 328,000 |
20 Nov 2018 | JPY | 1,201 | 1,249 | 1,195 | 1,206 | 1,206 | -25 (-2.03%) | 428,700 |
19 Nov 2018 | JPY | 1,165 | 1,232 | 1,146 | 1,231 | 1,231 | +72 (+6.21%) | 467,100 |
16 Nov 2018 | JPY | 1,219 | 1,254 | 1,155 | 1,159 | 1,159 | -63 (-5.16%) | 564,400 |
15 Nov 2018 | JPY | 1,152 | 1,252 | 1,142 | 1,222 | 1,222 | +55 (+4.71%) | 769,600 |
14 Nov 2018 | JPY | 1,142 | 1,192 | 1,142 | 1,167 | 1,167 | +23 (+2.01%) | 411,200 |
13 Nov 2018 | JPY | 1,156 | 1,160 | 1,062 | 1,144 | 1,144 | -36 (-3.05%) | 697,900 |
12 Nov 2018 | JPY | 1,052 | 1,189 | 992 | 1,180 | 1,180 | +98 (+9.06%) | 979,300 |
9 Nov 2018 | JPY | 1,096 | 1,118 | 1,073 | 1,082 | 1,082 | -14 (-1.28%) | 274,500 |
8 Nov 2018 | JPY | 1,109 | 1,113 | 1,068 | 1,096 | 1,096 | +14 (+1.29%) | 262,400 |
7 Nov 2018 | JPY | 1,098 | 1,130 | 1,074 | 1,082 | 1,082 | -10 (-0.92%) | 309,900 |
6 Nov 2018 | JPY | 1,115 | 1,121 | 1,070 | 1,092 | 1,092 | -31 (-2.76%) | 285,600 |