Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | JPY | 1,943 | 1,970 | 1,861 | 1,867 | 1,867 | -142 (-7.07%) | 218,400 |
13 Dec 2018 | JPY | 1,967 | 2,016 | 1,945 | 2,009 | 2,009 | +49 (+2.50%) | 86,100 |
12 Dec 2018 | JPY | 2,013 | 2,016 | 1,942 | 1,960 | 1,960 | -48 (-2.39%) | 147,400 |
11 Dec 2018 | JPY | 2,080 | 2,087 | 2,005 | 2,008 | 2,008 | -60 (-2.90%) | 220,800 |
10 Dec 2018 | JPY | 1,958 | 2,095 | 1,947 | 2,068 | 2,068 | +270 (+15.02%) | 578,600 |
7 Dec 2018 | JPY | 1,847 | 1,871 | 1,791 | 1,798 | 1,798 | -39 (-2.12%) | 63,400 |
6 Dec 2018 | JPY | 1,879 | 1,881 | 1,821 | 1,837 | 1,837 | -56 (-2.96%) | 68,800 |
5 Dec 2018 | JPY | 1,830 | 1,935 | 1,830 | 1,893 | 1,893 | +39 (+2.10%) | 107,600 |
4 Dec 2018 | JPY | 1,950 | 1,950 | 1,833 | 1,854 | 1,854 | -123 (-6.22%) | 104,800 |
3 Dec 2018 | JPY | 1,951 | 1,984 | 1,951 | 1,977 | 1,977 | +49 (+2.54%) | 32,600 |
30 Nov 2018 | JPY | 1,989 | 1,990 | 1,921 | 1,928 | 1,928 | -49 (-2.48%) | 60,800 |
29 Nov 2018 | JPY | 1,930 | 1,992 | 1,930 | 1,977 | 1,977 | +69 (+3.62%) | 91,300 |
28 Nov 2018 | JPY | 1,874 | 1,910 | 1,865 | 1,908 | 1,908 | +50 (+2.69%) | 37,800 |
27 Nov 2018 | JPY | 1,820 | 1,867 | 1,820 | 1,858 | 1,858 | +42 (+2.31%) | 31,500 |
26 Nov 2018 | JPY | 1,806 | 1,833 | 1,800 | 1,816 | 1,816 | -8 (-0.44%) | 19,700 |
23 Nov 2018 | JPY | 1,824 | 1,824 | 1,824 | 1,824 | 1,824 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,821 | 1,839 | 1,797 | 1,824 | 1,824 | +5 (+0.27%) | 30,600 |
21 Nov 2018 | JPY | 1,800 | 1,826 | 1,793 | 1,819 | 1,819 | -26 (-1.41%) | 30,500 |
20 Nov 2018 | JPY | 1,839 | 1,851 | 1,803 | 1,845 | 1,845 | +1 (+0.05%) | 35,900 |
19 Nov 2018 | JPY | 1,839 | 1,861 | 1,836 | 1,844 | 1,844 | +10 (+0.55%) | 28,000 |
16 Nov 2018 | JPY | 1,870 | 1,874 | 1,819 | 1,834 | 1,834 | -27 (-1.45%) | 59,600 |
15 Nov 2018 | JPY | 1,870 | 1,900 | 1,853 | 1,861 | 1,861 | -41 (-2.16%) | 47,400 |
14 Nov 2018 | JPY | 1,962 | 1,987 | 1,901 | 1,902 | 1,902 | -49 (-2.51%) | 43,900 |
13 Nov 2018 | JPY | 1,974 | 1,974 | 1,942 | 1,951 | 1,951 | -59 (-2.94%) | 36,900 |
12 Nov 2018 | JPY | 2,025 | 2,036 | 1,977 | 2,010 | 2,010 | -15 (-0.74%) | 53,000 |
9 Nov 2018 | JPY | 2,036 | 2,058 | 2,022 | 2,025 | 2,025 | -11 (-0.54%) | 59,700 |
8 Nov 2018 | JPY | 2,052 | 2,109 | 2,028 | 2,036 | 2,036 | +12 (+0.59%) | 60,700 |
7 Nov 2018 | JPY | 2,062 | 2,073 | 2,015 | 2,024 | 2,024 | +12 (+0.60%) | 80,700 |
6 Nov 2018 | JPY | 1,922 | 2,020 | 1,922 | 2,012 | 2,012 | +88 (+4.57%) | 85,200 |
5 Nov 2018 | JPY | 1,920 | 1,945 | 1,890 | 1,924 | 1,924 | +2 (+0.10%) | 50,400 |