Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 2,255 | 2,281 | 2,218 | 2,223 | 2,223 | -66 (-2.88%) | 154,400 |
7 Dec 2018 | JPY | 2,326 | 2,363 | 2,266 | 2,289 | 2,289 | -53 (-2.26%) | 214,000 |
6 Dec 2018 | JPY | 2,400 | 2,401 | 2,323 | 2,342 | 2,342 | -58 (-2.42%) | 180,600 |
5 Dec 2018 | JPY | 2,442 | 2,445 | 2,358 | 2,400 | 2,400 | -144 (-5.66%) | 229,200 |
4 Dec 2018 | JPY | 2,510 | 2,583 | 2,502 | 2,544 | 2,544 | +37 (+1.48%) | 218,000 |
3 Dec 2018 | JPY | 2,469 | 2,533 | 2,449 | 2,507 | 2,507 | +88 (+3.64%) | 239,300 |
30 Nov 2018 | JPY | 2,458 | 2,469 | 2,408 | 2,419 | 2,419 | -35 (-1.43%) | 185,000 |
29 Nov 2018 | JPY | 2,488 | 2,506 | 2,425 | 2,454 | 2,454 | -13 (-0.53%) | 193,500 |
28 Nov 2018 | JPY | 2,485 | 2,510 | 2,456 | 2,467 | 2,467 | -2 (-0.08%) | 109,700 |
27 Nov 2018 | JPY | 2,422 | 2,485 | 2,421 | 2,469 | 2,469 | +47 (+1.94%) | 104,600 |
26 Nov 2018 | JPY | 2,379 | 2,437 | 2,356 | 2,422 | 2,422 | +42 (+1.76%) | 76,400 |
23 Nov 2018 | JPY | 2,380 | 2,380 | 2,380 | 2,380 | 2,380 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,412 | 2,416 | 2,344 | 2,380 | 2,380 | -25 (-1.04%) | 154,900 |
21 Nov 2018 | JPY | 2,357 | 2,453 | 2,354 | 2,405 | 2,405 | -32 (-1.31%) | 81,200 |
20 Nov 2018 | JPY | 2,488 | 2,499 | 2,419 | 2,437 | 2,437 | -151 (-5.83%) | 175,100 |
19 Nov 2018 | JPY | 2,493 | 2,631 | 2,491 | 2,588 | 2,588 | +104 (+4.19%) | 245,700 |
16 Nov 2018 | JPY | 2,471 | 2,497 | 2,408 | 2,484 | 2,484 | +24 (+0.98%) | 195,700 |
15 Nov 2018 | JPY | 2,367 | 2,465 | 2,366 | 2,460 | 2,460 | +82 (+3.45%) | 200,400 |
14 Nov 2018 | JPY | 2,471 | 2,492 | 2,372 | 2,378 | 2,378 | -43 (-1.78%) | 167,600 |
13 Nov 2018 | JPY | 2,461 | 2,469 | 2,360 | 2,421 | 2,421 | -118 (-4.65%) | 302,000 |
12 Nov 2018 | JPY | 2,562 | 2,594 | 2,519 | 2,539 | 2,539 | -45 (-1.74%) | 185,500 |
9 Nov 2018 | JPY | 2,676 | 2,706 | 2,568 | 2,584 | 2,584 | -106 (-3.94%) | 237,500 |
8 Nov 2018 | JPY | 2,785 | 2,801 | 2,651 | 2,690 | 2,690 | -61 (-2.22%) | 284,500 |
7 Nov 2018 | JPY | 2,752 | 2,843 | 2,736 | 2,751 | 2,751 | -1 (-0.04%) | 360,000 |
6 Nov 2018 | JPY | 2,723 | 2,830 | 2,675 | 2,752 | 2,752 | +179 (+6.96%) | 483,100 |
5 Nov 2018 | JPY | 2,547 | 2,624 | 2,539 | 2,573 | 2,573 | -24 (-0.92%) | 247,300 |
2 Nov 2018 | JPY | 2,558 | 2,607 | 2,508 | 2,597 | 2,597 | +86 (+3.42%) | 199,700 |
1 Nov 2018 | JPY | 2,496 | 2,588 | 2,483 | 2,511 | 2,511 | +9 (+0.36%) | 347,300 |
31 Oct 2018 | JPY | 2,475 | 2,529 | 2,388 | 2,502 | 2,502 | +177 (+7.61%) | 524,500 |
30 Oct 2018 | JPY | 2,171 | 2,332 | 2,150 | 2,325 | 2,325 | +123 (+5.59%) | 322,300 |