Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 3,225 | 3,240 | 3,205 | 3,230 | 3,230 | +5 (+0.16%) | 85,600 |
5 Dec 2019 | JPY | 3,205 | 3,275 | 3,205 | 3,225 | 3,225 | +90 (+2.87%) | 129,000 |
4 Dec 2019 | JPY | 3,180 | 3,190 | 3,115 | 3,135 | 3,135 | -55 (-1.72%) | 129,300 |
3 Dec 2019 | JPY | 3,130 | 3,215 | 3,110 | 3,190 | 3,190 | +20 (+0.63%) | 106,700 |
2 Dec 2019 | JPY | 3,190 | 3,210 | 3,145 | 3,170 | 3,170 | -10 (-0.31%) | 95,500 |
29 Nov 2019 | JPY | 3,165 | 3,210 | 3,130 | 3,180 | 3,180 | -25 (-0.78%) | 119,300 |
28 Nov 2019 | JPY | 3,235 | 3,250 | 3,185 | 3,205 | 3,205 | 0.0 (0.0%) | 79,200 |
27 Nov 2019 | JPY | 3,190 | 3,235 | 3,165 | 3,205 | 3,205 | +50 (+1.58%) | 95,300 |
26 Nov 2019 | JPY | 3,205 | 3,220 | 3,130 | 3,155 | 3,155 | -20 (-0.63%) | 167,600 |
25 Nov 2019 | JPY | 3,150 | 3,245 | 3,150 | 3,175 | 3,175 | +35 (+1.11%) | 198,900 |
22 Nov 2019 | JPY | 3,100 | 3,195 | 3,060 | 3,140 | 3,140 | +25 (+0.80%) | 348,000 |
21 Nov 2019 | JPY | 3,100 | 3,130 | 3,040 | 3,115 | 3,115 | -10 (-0.32%) | 216,100 |
20 Nov 2019 | JPY | 3,105 | 3,200 | 3,085 | 3,125 | 3,125 | -50 (-1.57%) | 251,700 |
19 Nov 2019 | JPY | 3,125 | 3,205 | 3,115 | 3,175 | 3,175 | -20 (-0.63%) | 140,200 |
18 Nov 2019 | JPY | 3,110 | 3,230 | 3,110 | 3,195 | 3,195 | +70 (+2.24%) | 212,200 |
15 Nov 2019 | JPY | 3,050 | 3,165 | 3,040 | 3,125 | 3,125 | +65 (+2.12%) | 174,600 |
14 Nov 2019 | JPY | 3,050 | 3,115 | 3,025 | 3,060 | 3,060 | -20 (-0.65%) | 181,800 |
13 Nov 2019 | JPY | 3,105 | 3,135 | 3,015 | 3,080 | 3,080 | -90 (-2.84%) | 360,800 |
12 Nov 2019 | JPY | 3,085 | 3,180 | 3,085 | 3,170 | 3,170 | +100 (+3.26%) | 255,900 |
11 Nov 2019 | JPY | 3,005 | 3,110 | 2,991 | 3,070 | 3,070 | +65 (+2.16%) | 283,500 |
8 Nov 2019 | JPY | 2,950 | 3,070 | 2,916 | 3,005 | 3,005 | +59 (+2.00%) | 429,400 |
7 Nov 2019 | JPY | 2,812 | 3,035 | 2,784 | 2,946 | 2,946 | +384 (+14.99%) | 798,300 |
6 Nov 2019 | JPY | 2,568 | 2,569 | 2,525 | 2,562 | 2,562 | +10 (+0.39%) | 190,800 |
5 Nov 2019 | JPY | 2,570 | 2,598 | 2,540 | 2,552 | 2,552 | +18 (+0.71%) | 208,600 |
1 Nov 2019 | JPY | 2,541 | 2,541 | 2,513 | 2,534 | 2,534 | -33 (-1.29%) | 118,800 |
31 Oct 2019 | JPY | 2,605 | 2,608 | 2,541 | 2,567 | 2,567 | -30 (-1.16%) | 149,100 |
30 Oct 2019 | JPY | 2,611 | 2,619 | 2,577 | 2,597 | 2,597 | -25 (-0.95%) | 192,900 |
29 Oct 2019 | JPY | 2,629 | 2,637 | 2,573 | 2,622 | 2,622 | +18 (+0.69%) | 112,200 |
28 Oct 2019 | JPY | 2,533 | 2,604 | 2,518 | 2,604 | 2,604 | +77 (+3.05%) | 149,400 |
25 Oct 2019 | JPY | 2,483 | 2,528 | 2,463 | 2,527 | 2,527 | +40 (+1.61%) | 154,800 |