Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 2,610 | 2,610 | 2,554 | 2,562 | 2,562 | -30 (-1.16%) | 63,900 |
11 Dec 2019 | JPY | 2,589 | 2,606 | 2,577 | 2,592 | 2,592 | +1 (+0.04%) | 98,600 |
10 Dec 2019 | JPY | 2,590 | 2,634 | 2,580 | 2,591 | 2,591 | +1 (+0.04%) | 165,600 |
9 Dec 2019 | JPY | 2,567 | 2,590 | 2,550 | 2,590 | 2,590 | +23 (+0.90%) | 91,200 |
6 Dec 2019 | JPY | 2,548 | 2,582 | 2,536 | 2,567 | 2,567 | +36 (+1.42%) | 129,500 |
5 Dec 2019 | JPY | 2,540 | 2,560 | 2,521 | 2,531 | 2,531 | -27 (-1.06%) | 112,300 |
4 Dec 2019 | JPY | 2,512 | 2,566 | 2,512 | 2,558 | 2,558 | +46 (+1.83%) | 157,400 |
3 Dec 2019 | JPY | 2,457 | 2,512 | 2,440 | 2,512 | 2,512 | +8 (+0.32%) | 108,800 |
2 Dec 2019 | JPY | 2,491 | 2,538 | 2,486 | 2,504 | 2,504 | +13 (+0.52%) | 89,600 |
29 Nov 2019 | JPY | 2,473 | 2,537 | 2,465 | 2,491 | 2,491 | +13 (+0.52%) | 123,700 |
28 Nov 2019 | JPY | 2,487 | 2,492 | 2,461 | 2,478 | 2,478 | -9 (-0.36%) | 40,700 |
27 Nov 2019 | JPY | 2,451 | 2,507 | 2,451 | 2,487 | 2,487 | +38 (+1.55%) | 92,600 |
26 Nov 2019 | JPY | 2,439 | 2,461 | 2,417 | 2,449 | 2,449 | +16 (+0.66%) | 80,400 |
25 Nov 2019 | JPY | 2,459 | 2,478 | 2,421 | 2,433 | 2,433 | -14 (-0.57%) | 63,200 |
22 Nov 2019 | JPY | 2,387 | 2,460 | 2,380 | 2,447 | 2,447 | +59 (+2.47%) | 107,400 |
21 Nov 2019 | JPY | 2,356 | 2,388 | 2,326 | 2,388 | 2,388 | +29 (+1.23%) | 87,300 |
20 Nov 2019 | JPY | 2,323 | 2,365 | 2,321 | 2,359 | 2,359 | +17 (+0.73%) | 55,900 |
19 Nov 2019 | JPY | 2,327 | 2,342 | 2,308 | 2,342 | 2,342 | -2 (-0.09%) | 36,100 |
18 Nov 2019 | JPY | 2,385 | 2,385 | 2,340 | 2,344 | 2,344 | -48 (-2.01%) | 84,500 |
15 Nov 2019 | JPY | 2,346 | 2,397 | 2,333 | 2,392 | 2,392 | +55 (+2.35%) | 76,800 |
14 Nov 2019 | JPY | 2,325 | 2,355 | 2,312 | 2,337 | 2,337 | +14 (+0.60%) | 70,700 |
13 Nov 2019 | JPY | 2,340 | 2,357 | 2,316 | 2,323 | 2,323 | -33 (-1.40%) | 76,000 |
12 Nov 2019 | JPY | 2,392 | 2,400 | 2,292 | 2,356 | 2,356 | +64 (+2.79%) | 205,400 |
11 Nov 2019 | JPY | 2,301 | 2,333 | 2,277 | 2,292 | 2,292 | -12 (-0.52%) | 121,400 |
8 Nov 2019 | JPY | 2,289 | 2,320 | 2,279 | 2,304 | 2,304 | +42 (+1.86%) | 78,200 |
7 Nov 2019 | JPY | 2,280 | 2,280 | 2,241 | 2,262 | 2,262 | -18 (-0.79%) | 56,800 |
6 Nov 2019 | JPY | 2,268 | 2,292 | 2,241 | 2,280 | 2,280 | +13 (+0.57%) | 89,500 |
5 Nov 2019 | JPY | 2,300 | 2,300 | 2,266 | 2,267 | 2,267 | -4 (-0.18%) | 92,100 |
1 Nov 2019 | JPY | 2,266 | 2,285 | 2,257 | 2,271 | 2,271 | -18 (-0.79%) | 42,400 |
31 Oct 2019 | JPY | 2,298 | 2,298 | 2,264 | 2,289 | 2,289 | -25 (-1.08%) | 74,100 |