Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,267 | 1,272 | 1,247 | 1,262 | 1,262 | +3 (+0.24%) | 1,056,300 |
18 Dec 2019 | JPY | 1,267 | 1,267 | 1,240 | 1,259 | 1,259 | -14 (-1.10%) | 928,700 |
17 Dec 2019 | JPY | 1,250 | 1,301 | 1,250 | 1,273 | 1,273 | +40 (+3.24%) | 1,616,200 |
16 Dec 2019 | JPY | 1,230 | 1,246 | 1,222 | 1,233 | 1,233 | +3 (+0.24%) | 732,800 |
13 Dec 2019 | JPY | 1,233 | 1,237 | 1,210 | 1,230 | 1,230 | +22 (+1.82%) | 1,210,800 |
12 Dec 2019 | JPY | 1,199 | 1,215 | 1,190 | 1,208 | 1,208 | +10 (+0.83%) | 554,400 |
11 Dec 2019 | JPY | 1,220 | 1,225 | 1,179 | 1,198 | 1,198 | +11 (+0.93%) | 1,266,400 |
10 Dec 2019 | JPY | 1,177 | 1,198 | 1,159 | 1,187 | 1,187 | +12 (+1.02%) | 791,800 |
9 Dec 2019 | JPY | 1,206 | 1,207 | 1,161 | 1,175 | 1,175 | -25 (-2.08%) | 794,800 |
6 Dec 2019 | JPY | 1,239 | 1,239 | 1,174 | 1,200 | 1,200 | -50 (-4%) | 2,166,400 |
5 Dec 2019 | JPY | 1,199 | 1,260 | 1,188 | 1,250 | 1,250 | -9 (-0.71%) | 2,711,900 |
4 Dec 2019 | JPY | 1,065 | 1,345 | 1,059 | 1,259 | 1,259 | +177 (+16.36%) | 5,050,800 |
3 Dec 2019 | JPY | 1,064 | 1,082 | 1,057 | 1,082 | 1,082 | -14 (-1.28%) | 539,500 |
2 Dec 2019 | JPY | 1,100 | 1,112 | 1,089 | 1,096 | 1,096 | -8 (-0.72%) | 762,700 |
29 Nov 2019 | JPY | 1,112 | 1,130 | 1,102 | 1,104 | 1,104 | +3 (+0.27%) | 869,900 |
28 Nov 2019 | JPY | 1,092 | 1,133 | 1,089 | 1,101 | 1,101 | +39 (+3.67%) | 1,556,700 |
27 Nov 2019 | JPY | 1,062 | 1,075 | 1,057 | 1,062 | 1,062 | +10 (+0.95%) | 1,127,000 |
26 Nov 2019 | JPY | 1,060 | 1,094 | 1,045 | 1,052 | 1,052 | +15 (+1.45%) | 1,161,400 |
25 Nov 2019 | JPY | 1,015 | 1,037 | 1,003 | 1,037 | 1,037 | -2 (-0.19%) | 1,315,100 |
22 Nov 2019 | JPY | 1,063 | 1,068 | 1,039 | 1,039 | 1,039 | -28 (-2.62%) | 852,900 |
21 Nov 2019 | JPY | 1,075 | 1,080 | 1,048 | 1,067 | 1,067 | -10 (-0.93%) | 810,500 |
20 Nov 2019 | JPY | 1,101 | 1,111 | 1,076 | 1,077 | 1,077 | -40 (-3.58%) | 1,075,300 |
19 Nov 2019 | JPY | 1,114 | 1,120 | 1,096 | 1,117 | 1,117 | +14 (+1.27%) | 824,200 |
18 Nov 2019 | JPY | 1,111 | 1,115 | 1,098 | 1,103 | 1,103 | -1 (-0.09%) | 478,100 |
15 Nov 2019 | JPY | 1,084 | 1,113 | 1,079 | 1,104 | 1,104 | +28 (+2.60%) | 1,005,700 |
14 Nov 2019 | JPY | 1,076 | 1,088 | 1,072 | 1,076 | 1,076 | -12 (-1.10%) | 597,300 |
13 Nov 2019 | JPY | 1,083 | 1,096 | 1,074 | 1,088 | 1,088 | +11 (+1.02%) | 601,800 |
12 Nov 2019 | JPY | 1,068 | 1,077 | 1,057 | 1,077 | 1,077 | +8 (+0.75%) | 504,800 |
11 Nov 2019 | JPY | 1,073 | 1,083 | 1,058 | 1,069 | 1,069 | -5 (-0.47%) | 490,200 |
8 Nov 2019 | JPY | 1,100 | 1,105 | 1,073 | 1,074 | 1,074 | -9 (-0.83%) | 668,400 |