Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 1,948 | 1,955 | 1,932 | 1,947 | 1,947 | -3 (-0.15%) | 673,000 |
11 Dec 2019 | JPY | 1,965 | 1,968 | 1,939 | 1,950 | 1,950 | -15 (-0.76%) | 675,900 |
10 Dec 2019 | JPY | 1,969 | 1,980 | 1,960 | 1,965 | 1,965 | -19 (-0.96%) | 560,400 |
9 Dec 2019 | JPY | 2,000 | 2,003 | 1,971 | 1,984 | 1,984 | +24 (+1.22%) | 416,500 |
6 Dec 2019 | JPY | 1,970 | 1,976 | 1,956 | 1,960 | 1,960 | -9 (-0.46%) | 461,700 |
5 Dec 2019 | JPY | 1,971 | 1,982 | 1,966 | 1,969 | 1,969 | +20 (+1.03%) | 584,500 |
4 Dec 2019 | JPY | 1,936 | 1,956 | 1,932 | 1,949 | 1,949 | -7 (-0.36%) | 783,400 |
3 Dec 2019 | JPY | 1,970 | 1,978 | 1,951 | 1,956 | 1,956 | -58 (-2.88%) | 1,052,900 |
2 Dec 2019 | JPY | 1,998 | 2,021 | 1,990 | 2,014 | 2,014 | +11 (+0.55%) | 966,200 |
29 Nov 2019 | JPY | 2,028 | 2,038 | 1,993 | 2,003 | 2,003 | +44 (+2.25%) | 1,426,600 |
28 Nov 2019 | JPY | 1,965 | 1,965 | 1,946 | 1,959 | 1,959 | -3 (-0.15%) | 463,600 |
27 Nov 2019 | JPY | 1,945 | 1,962 | 1,939 | 1,962 | 1,962 | +16 (+0.82%) | 569,500 |
26 Nov 2019 | JPY | 1,973 | 1,987 | 1,934 | 1,946 | 1,946 | +1 (+0.05%) | 2,074,600 |
25 Nov 2019 | JPY | 1,932 | 1,949 | 1,930 | 1,945 | 1,945 | +14 (+0.73%) | 590,900 |
22 Nov 2019 | JPY | 1,899 | 1,937 | 1,898 | 1,931 | 1,931 | +41 (+2.17%) | 1,100,100 |
21 Nov 2019 | JPY | 1,856 | 1,891 | 1,849 | 1,890 | 1,890 | +30 (+1.61%) | 1,082,400 |
20 Nov 2019 | JPY | 1,843 | 1,873 | 1,842 | 1,860 | 1,860 | +4 (+0.22%) | 896,100 |
19 Nov 2019 | JPY | 1,897 | 1,899 | 1,853 | 1,856 | 1,856 | -38 (-2.01%) | 879,200 |
18 Nov 2019 | JPY | 1,910 | 1,915 | 1,885 | 1,894 | 1,894 | -8 (-0.42%) | 713,300 |
15 Nov 2019 | JPY | 1,892 | 1,918 | 1,887 | 1,902 | 1,902 | -2 (-0.11%) | 810,000 |
14 Nov 2019 | JPY | 1,940 | 1,940 | 1,898 | 1,904 | 1,904 | -43 (-2.21%) | 738,900 |
13 Nov 2019 | JPY | 1,959 | 1,966 | 1,941 | 1,947 | 1,947 | -12 (-0.61%) | 505,100 |
12 Nov 2019 | JPY | 1,961 | 1,970 | 1,948 | 1,959 | 1,959 | -16 (-0.81%) | 704,400 |
11 Nov 2019 | JPY | 1,996 | 2,007 | 1,972 | 1,975 | 1,975 | -8 (-0.40%) | 607,300 |
8 Nov 2019 | JPY | 1,964 | 1,984 | 1,954 | 1,983 | 1,983 | +53 (+2.75%) | 1,458,600 |
7 Nov 2019 | JPY | 1,993 | 1,996 | 1,918 | 1,930 | 1,930 | -49 (-2.48%) | 1,266,200 |
6 Nov 2019 | JPY | 1,893 | 1,979 | 1,883 | 1,979 | 1,979 | -44 (-2.17%) | 1,889,700 |
5 Nov 2019 | JPY | 2,002 | 2,038 | 1,981 | 2,023 | 2,023 | +61 (+3.11%) | 1,686,100 |
1 Nov 2019 | JPY | 1,978 | 1,987 | 1,960 | 1,962 | 1,962 | -35 (-1.75%) | 733,900 |
31 Oct 2019 | JPY | 1,983 | 2,000 | 1,975 | 1,997 | 1,997 | +25 (+1.27%) | 875,500 |