Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 3,645 | 3,675 | 3,640 | 3,665 | 3,665 | +5 (+0.14%) | 36,800 |
5 Dec 2019 | JPY | 3,670 | 3,675 | 3,630 | 3,660 | 3,660 | +25 (+0.69%) | 35,200 |
4 Dec 2019 | JPY | 3,590 | 3,635 | 3,570 | 3,635 | 3,635 | -5 (-0.14%) | 42,300 |
3 Dec 2019 | JPY | 3,625 | 3,650 | 3,590 | 3,640 | 3,640 | -55 (-1.49%) | 43,200 |
2 Dec 2019 | JPY | 3,700 | 3,705 | 3,685 | 3,695 | 3,695 | +30 (+0.82%) | 39,900 |
29 Nov 2019 | JPY | 3,660 | 3,705 | 3,645 | 3,665 | 3,665 | +35 (+0.96%) | 35,700 |
28 Nov 2019 | JPY | 3,660 | 3,670 | 3,625 | 3,630 | 3,630 | -40 (-1.09%) | 23,600 |
27 Nov 2019 | JPY | 3,665 | 3,685 | 3,655 | 3,670 | 3,670 | +20 (+0.55%) | 26,600 |
26 Nov 2019 | JPY | 3,660 | 3,695 | 3,645 | 3,650 | 3,650 | +55 (+1.53%) | 65,600 |
25 Nov 2019 | JPY | 3,630 | 3,640 | 3,575 | 3,595 | 3,595 | -5 (-0.14%) | 24,900 |
22 Nov 2019 | JPY | 3,600 | 3,615 | 3,565 | 3,600 | 3,600 | -5 (-0.14%) | 55,900 |
21 Nov 2019 | JPY | 3,650 | 3,650 | 3,510 | 3,605 | 3,605 | +80 (+2.27%) | 48,000 |
20 Nov 2019 | JPY | 3,585 | 3,610 | 3,520 | 3,525 | 3,525 | -95 (-2.62%) | 24,500 |
19 Nov 2019 | JPY | 3,640 | 3,640 | 3,595 | 3,620 | 3,620 | -5 (-0.14%) | 39,700 |
18 Nov 2019 | JPY | 3,700 | 3,700 | 3,600 | 3,625 | 3,625 | -45 (-1.23%) | 36,500 |
15 Nov 2019 | JPY | 3,625 | 3,675 | 3,615 | 3,670 | 3,670 | +70 (+1.94%) | 56,700 |
14 Nov 2019 | JPY | 3,640 | 3,640 | 3,565 | 3,600 | 3,600 | -65 (-1.77%) | 49,500 |
13 Nov 2019 | JPY | 3,670 | 3,685 | 3,620 | 3,665 | 3,665 | -35 (-0.95%) | 54,500 |
12 Nov 2019 | JPY | 3,715 | 3,735 | 3,655 | 3,700 | 3,700 | -40 (-1.07%) | 81,000 |
11 Nov 2019 | JPY | 3,630 | 3,815 | 3,630 | 3,740 | 3,740 | +250 (+7.16%) | 169,700 |
8 Nov 2019 | JPY | 3,430 | 3,505 | 3,430 | 3,490 | 3,490 | +85 (+2.50%) | 95,300 |
7 Nov 2019 | JPY | 3,395 | 3,410 | 3,355 | 3,405 | 3,405 | +10 (+0.29%) | 43,500 |
6 Nov 2019 | JPY | 3,415 | 3,415 | 3,360 | 3,395 | 3,395 | +15 (+0.44%) | 43,200 |
5 Nov 2019 | JPY | 3,420 | 3,430 | 3,355 | 3,380 | 3,380 | -40 (-1.17%) | 100,400 |
1 Nov 2019 | JPY | 3,385 | 3,435 | 3,385 | 3,420 | 3,420 | -5 (-0.15%) | 34,800 |
31 Oct 2019 | JPY | 3,495 | 3,510 | 3,415 | 3,425 | 3,425 | -75 (-2.14%) | 56,000 |
30 Oct 2019 | JPY | 3,535 | 3,540 | 3,500 | 3,500 | 3,500 | -50 (-1.41%) | 58,900 |
29 Oct 2019 | JPY | 3,540 | 3,560 | 3,515 | 3,550 | 3,550 | +50 (+1.43%) | 66,400 |
28 Oct 2019 | JPY | 3,500 | 3,550 | 3,450 | 3,500 | 3,500 | +55 (+1.60%) | 107,700 |
25 Oct 2019 | JPY | 3,395 | 3,445 | 3,395 | 3,445 | 3,445 | +75 (+2.23%) | 57,100 |