Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 1,262.25 | 1,276.75 | 1,253 | 1,273.25 | 1,273.25 | -14 (-1.09%) | 5,604,000 |
7 Dec 2018 | JPY | 1,285 | 1,303.5 | 1,273.25 | 1,287.25 | 1,287.25 | +8.75 (+0.68%) | 5,359,200 |
6 Dec 2018 | JPY | 1,271.25 | 1,287.5 | 1,267.75 | 1,278.5 | 1,278.5 | -3 (-0.23%) | 8,486,000 |
5 Dec 2018 | JPY | 1,287.5 | 1,287.5 | 1,265 | 1,281.5 | 1,281.5 | -24.25 (-1.86%) | 6,236,000 |
4 Dec 2018 | JPY | 1,338.75 | 1,342.25 | 1,304.75 | 1,305.75 | 1,305.75 | -23.25 (-1.75%) | 5,898,400 |
3 Dec 2018 | JPY | 1,328.75 | 1,337.25 | 1,323.75 | 1,329 | 1,329 | +17.25 (+1.32%) | 5,044,400 |
30 Nov 2018 | JPY | 1,300 | 1,313.5 | 1,293 | 1,311.75 | 1,311.75 | +18.5 (+1.43%) | 8,963,200 |
29 Nov 2018 | JPY | 1,297.5 | 1,309.75 | 1,292.5 | 1,293.25 | 1,293.25 | +9.25 (+0.72%) | 5,225,600 |
28 Nov 2018 | JPY | 1,299.5 | 1,299.5 | 1,273.25 | 1,284 | 1,284 | -14.5 (-1.12%) | 5,450,000 |
27 Nov 2018 | JPY | 1,289 | 1,302.25 | 1,275.5 | 1,298.5 | 1,298.5 | +14.5 (+1.13%) | 6,785,600 |
26 Nov 2018 | JPY | 1,282 | 1,289.5 | 1,274.25 | 1,284 | 1,284 | -0.25 (-0.02%) | 3,756,800 |
23 Nov 2018 | JPY | 1,284.25 | 1,284.25 | 1,284.25 | 1,284.25 | 1,284.25 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,283.25 | 1,285.75 | 1,270.5 | 1,284.25 | 1,284.25 | +14.25 (+1.12%) | 4,375,600 |
21 Nov 2018 | JPY | 1,260 | 1,273.25 | 1,254.5 | 1,270 | 1,270 | -13.5 (-1.05%) | 4,998,800 |
20 Nov 2018 | JPY | 1,268.5 | 1,285.75 | 1,266.25 | 1,283.5 | 1,283.5 | +2.5 (+0.20%) | 5,400,400 |
19 Nov 2018 | JPY | 1,274 | 1,289.5 | 1,268 | 1,281 | 1,281 | +3.5 (+0.27%) | 3,223,600 |
16 Nov 2018 | JPY | 1,278.25 | 1,282.5 | 1,266 | 1,277.5 | 1,277.5 | -4.75 (-0.37%) | 3,414,400 |
15 Nov 2018 | JPY | 1,278 | 1,284.5 | 1,269.25 | 1,282.25 | 1,282.25 | -9.75 (-0.75%) | 5,674,000 |
14 Nov 2018 | JPY | 1,277 | 1,302.5 | 1,276 | 1,292 | 1,292 | +25.75 (+2.03%) | 6,092,000 |
13 Nov 2018 | JPY | 1,268.5 | 1,273.75 | 1,253.75 | 1,266.25 | 1,266.25 | -40 (-3.06%) | 6,576,400 |
12 Nov 2018 | JPY | 1,305 | 1,312.5 | 1,294 | 1,306.25 | 1,306.25 | -15.5 (-1.17%) | 3,655,200 |
9 Nov 2018 | JPY | 1,310.25 | 1,330.75 | 1,306 | 1,321.75 | 1,321.75 | +18.25 (+1.40%) | 7,948,800 |
8 Nov 2018 | JPY | 1,305 | 1,324.75 | 1,300 | 1,303.5 | 1,303.5 | +13.25 (+1.03%) | 6,695,600 |
7 Nov 2018 | JPY | 1,286 | 1,321 | 1,283.75 | 1,290.25 | 1,290.25 | +4.25 (+0.33%) | 10,505,200 |
6 Nov 2018 | JPY | 1,266 | 1,299.25 | 1,263.25 | 1,286 | 1,286 | +22.5 (+1.78%) | 9,067,200 |
5 Nov 2018 | JPY | 1,250.25 | 1,271.5 | 1,241 | 1,263.5 | 1,263.5 | -3 (-0.24%) | 6,148,000 |
2 Nov 2018 | JPY | 1,255 | 1,275.75 | 1,238.75 | 1,266.5 | 1,266.5 | +17.5 (+1.40%) | 12,406,000 |
1 Nov 2018 | JPY | 1,281.25 | 1,281.5 | 1,233.75 | 1,249 | 1,249 | -13.5 (-1.07%) | 7,656,000 |
31 Oct 2018 | JPY | 1,237.5 | 1,290.75 | 1,225 | 1,262.5 | 1,262.5 | +38.75 (+3.17%) | 17,494,800 |
30 Oct 2018 | JPY | 1,218.75 | 1,232.25 | 1,215 | 1,223.75 | 1,223.75 | -3.25 (-0.26%) | 8,739,600 |