Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,247.75 | 1,248.25 | 1,236.5 | 1,238.75 | 1,238.75 | -1.25 (-0.10%) | 4,145,600 |
5 Dec 2019 | JPY | 1,237.5 | 1,247 | 1,236 | 1,240 | 1,240 | +14.75 (+1.20%) | 4,602,400 |
4 Dec 2019 | JPY | 1,219.25 | 1,228.25 | 1,210.5 | 1,225.25 | 1,225.25 | -3 (-0.24%) | 3,693,600 |
3 Dec 2019 | JPY | 1,217.5 | 1,229.75 | 1,214.25 | 1,228.25 | 1,228.25 | -10 (-0.81%) | 3,334,400 |
2 Dec 2019 | JPY | 1,233.5 | 1,242 | 1,232.75 | 1,238.25 | 1,238.25 | +16.25 (+1.33%) | 3,866,000 |
29 Nov 2019 | JPY | 1,235 | 1,235 | 1,220.75 | 1,222 | 1,222 | -9.75 (-0.79%) | 5,142,800 |
28 Nov 2019 | JPY | 1,235.5 | 1,236.5 | 1,225.75 | 1,231.75 | 1,231.75 | -5.5 (-0.44%) | 4,006,400 |
27 Nov 2019 | JPY | 1,237.75 | 1,243.75 | 1,234.25 | 1,237.25 | 1,237.25 | +1.25 (+0.10%) | 3,773,200 |
26 Nov 2019 | JPY | 1,243 | 1,249.25 | 1,231.5 | 1,236 | 1,236 | +2.25 (+0.18%) | 7,142,000 |
25 Nov 2019 | JPY | 1,249.25 | 1,249.25 | 1,231.25 | 1,233.75 | 1,233.75 | -0.75 (-0.06%) | 2,919,200 |
22 Nov 2019 | JPY | 1,243.75 | 1,246.25 | 1,233 | 1,234.5 | 1,234.5 | -2.25 (-0.18%) | 3,149,600 |
21 Nov 2019 | JPY | 1,240 | 1,241.25 | 1,213.5 | 1,236.75 | 1,236.75 | -0.25 (-0.02%) | 5,184,400 |
20 Nov 2019 | JPY | 1,227.75 | 1,241 | 1,224.25 | 1,237 | 1,237 | +2 (+0.16%) | 5,607,600 |
19 Nov 2019 | JPY | 1,241.25 | 1,244.5 | 1,232 | 1,235 | 1,235 | -12.75 (-1.02%) | 3,173,200 |
18 Nov 2019 | JPY | 1,247.5 | 1,256.5 | 1,240 | 1,247.75 | 1,247.75 | +2.5 (+0.20%) | 3,719,200 |
15 Nov 2019 | JPY | 1,239.5 | 1,249.5 | 1,228.25 | 1,245.25 | 1,245.25 | +9 (+0.73%) | 3,998,800 |
14 Nov 2019 | JPY | 1,242.75 | 1,251 | 1,234 | 1,236.25 | 1,236.25 | -19 (-1.51%) | 5,021,600 |
13 Nov 2019 | JPY | 1,259.5 | 1,265 | 1,255.25 | 1,255.25 | 1,255.25 | -18.75 (-1.47%) | 5,146,000 |
12 Nov 2019 | JPY | 1,277.25 | 1,279 | 1,263.75 | 1,274 | 1,274 | -6.5 (-0.51%) | 4,661,600 |
11 Nov 2019 | JPY | 1,287.5 | 1,292 | 1,275 | 1,280.5 | 1,280.5 | +1 (+0.08%) | 5,879,600 |
8 Nov 2019 | JPY | 1,273.25 | 1,284.75 | 1,268.75 | 1,279.5 | 1,279.5 | +23 (+1.83%) | 7,971,200 |
7 Nov 2019 | JPY | 1,266.75 | 1,272.25 | 1,252.5 | 1,256.5 | 1,256.5 | -7 (-0.55%) | 5,749,200 |
6 Nov 2019 | JPY | 1,281.5 | 1,282.5 | 1,258.25 | 1,263.5 | 1,263.5 | -9 (-0.71%) | 5,493,200 |
5 Nov 2019 | JPY | 1,288 | 1,289.75 | 1,264 | 1,272.5 | 1,272.5 | +44.5 (+3.62%) | 12,292,800 |
1 Nov 2019 | JPY | 1,205.5 | 1,237.5 | 1,205.25 | 1,228 | 1,228 | -37.5 (-2.96%) | 12,200,800 |
31 Oct 2019 | JPY | 1,251.75 | 1,290 | 1,209 | 1,265.5 | 1,265.5 | +24.5 (+1.97%) | 16,759,200 |
30 Oct 2019 | JPY | 1,255.25 | 1,261 | 1,239.75 | 1,241 | 1,241 | -12.5 (-1.00%) | 8,173,200 |
29 Oct 2019 | JPY | 1,230.5 | 1,259.25 | 1,228.25 | 1,253.5 | 1,253.5 | +29 (+2.37%) | 7,285,600 |
28 Oct 2019 | JPY | 1,240.25 | 1,242.25 | 1,222 | 1,224.5 | 1,224.5 | -15.5 (-1.25%) | 5,026,000 |
25 Oct 2019 | JPY | 1,240 | 1,244.5 | 1,225.75 | 1,240 | 1,240 | -2.25 (-0.18%) | 6,920,800 |