Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,300 | 1,384 | 1,300 | 1,382 | 1,382 | +69 (+5.26%) | 38,100 |
5 Dec 2019 | JPY | 1,275 | 1,313 | 1,275 | 1,313 | 1,313 | +38 (+2.98%) | 10,500 |
4 Dec 2019 | JPY | 1,299 | 1,326 | 1,273 | 1,275 | 1,275 | -25 (-1.92%) | 11,100 |
3 Dec 2019 | JPY | 1,281 | 1,311 | 1,275 | 1,300 | 1,300 | -5 (-0.38%) | 7,900 |
2 Dec 2019 | JPY | 1,270 | 1,310 | 1,253 | 1,305 | 1,305 | +48 (+3.82%) | 32,700 |
29 Nov 2019 | JPY | 1,251 | 1,280 | 1,243 | 1,257 | 1,257 | -2 (-0.16%) | 8,000 |
28 Nov 2019 | JPY | 1,252 | 1,282 | 1,226 | 1,259 | 1,259 | +7 (+0.56%) | 6,400 |
27 Nov 2019 | JPY | 1,270 | 1,275 | 1,242 | 1,252 | 1,252 | -12 (-0.95%) | 16,000 |
26 Nov 2019 | JPY | 1,270 | 1,283 | 1,231 | 1,264 | 1,264 | +8 (+0.64%) | 16,200 |
25 Nov 2019 | JPY | 1,230 | 1,313 | 1,219 | 1,256 | 1,256 | +7 (+0.56%) | 15,700 |
22 Nov 2019 | JPY | 1,280 | 1,280 | 1,233 | 1,249 | 1,249 | -31 (-2.42%) | 12,600 |
21 Nov 2019 | JPY | 1,302 | 1,326 | 1,230 | 1,280 | 1,280 | -52 (-3.90%) | 57,300 |
20 Nov 2019 | JPY | 1,163 | 1,368 | 1,141 | 1,332 | 1,332 | +199 (+17.56%) | 187,400 |
19 Nov 2019 | JPY | 1,134 | 1,153 | 1,117 | 1,133 | 1,133 | +29 (+2.63%) | 8,500 |
18 Nov 2019 | JPY | 1,104 | 1,115 | 1,102 | 1,104 | 1,104 | -14 (-1.25%) | 7,600 |
15 Nov 2019 | JPY | 1,095 | 1,120 | 1,082 | 1,118 | 1,118 | +23 (+2.10%) | 10,900 |
14 Nov 2019 | JPY | 1,091 | 1,119 | 1,083 | 1,095 | 1,095 | +4 (+0.37%) | 7,100 |
13 Nov 2019 | JPY | 1,116 | 1,118 | 1,084 | 1,091 | 1,091 | -13 (-1.18%) | 10,100 |
12 Nov 2019 | JPY | 1,081 | 1,123 | 1,081 | 1,104 | 1,104 | +23 (+2.13%) | 6,500 |
11 Nov 2019 | JPY | 1,126 | 1,126 | 1,069 | 1,081 | 1,081 | -58 (-5.09%) | 20,300 |
8 Nov 2019 | JPY | 1,125 | 1,200 | 1,125 | 1,139 | 1,139 | +13 (+1.15%) | 28,200 |
7 Nov 2019 | JPY | 1,116 | 1,126 | 1,088 | 1,126 | 1,126 | 0.0 (0.0%) | 25,600 |
6 Nov 2019 | JPY | 1,143 | 1,143 | 1,119 | 1,126 | 1,126 | -3 (-0.27%) | 9,600 |
5 Nov 2019 | JPY | 1,124 | 1,131 | 1,117 | 1,129 | 1,129 | +5 (+0.44%) | 3,400 |
1 Nov 2019 | JPY | 1,134 | 1,147 | 1,124 | 1,124 | 1,124 | -23 (-2.01%) | 4,900 |
31 Oct 2019 | JPY | 1,166 | 1,166 | 1,120 | 1,147 | 1,147 | -6 (-0.52%) | 5,200 |
30 Oct 2019 | JPY | 1,165 | 1,169 | 1,142 | 1,153 | 1,153 | +6 (+0.52%) | 7,700 |
29 Oct 2019 | JPY | 1,207 | 1,207 | 1,125 | 1,147 | 1,147 | -1 (-0.09%) | 14,800 |
28 Oct 2019 | JPY | 1,179 | 1,182 | 1,145 | 1,148 | 1,148 | -38 (-3.20%) | 20,500 |
25 Oct 2019 | JPY | 1,239 | 1,250 | 1,180 | 1,186 | 1,186 | -56 (-4.51%) | 29,000 |