Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | JPY | 1,179 | 1,187 | 1,118 | 1,177 | 1,177 | -2 (-0.17%) | 7,500 |
3 Dec 2019 | JPY | 1,086 | 1,184 | 1,070 | 1,179 | 1,179 | +95 (+8.76%) | 12,700 |
2 Dec 2019 | JPY | 1,061 | 1,084 | 1,061 | 1,084 | 1,084 | +28 (+2.65%) | 2,900 |
29 Nov 2019 | JPY | 1,054 | 1,056 | 1,046 | 1,056 | 1,056 | +2 (+0.19%) | 900 |
28 Nov 2019 | JPY | 1,048 | 1,054 | 1,046 | 1,054 | 1,054 | +11 (+1.05%) | 1,400 |
27 Nov 2019 | JPY | 1,036 | 1,048 | 1,036 | 1,043 | 1,043 | -7 (-0.67%) | 2,000 |
26 Nov 2019 | JPY | 1,048 | 1,050 | 1,033 | 1,050 | 1,050 | +2 (+0.19%) | 2,200 |
25 Nov 2019 | JPY | 1,050 | 1,050 | 1,033 | 1,048 | 1,048 | +38 (+3.76%) | 2,300 |
22 Nov 2019 | JPY | 1,089 | 1,093 | 1,010 | 1,010 | 1,010 | -65 (-6.05%) | 3,400 |
21 Nov 2019 | JPY | 1,071 | 1,089 | 1,041 | 1,075 | 1,075 | +34 (+3.27%) | 4,200 |
20 Nov 2019 | JPY | 1,043 | 1,061 | 1,038 | 1,041 | 1,041 | -2 (-0.19%) | 3,500 |
19 Nov 2019 | JPY | 1,039 | 1,043 | 1,020 | 1,043 | 1,043 | +49 (+4.93%) | 5,900 |
18 Nov 2019 | JPY | 958 | 999 | 958 | 994 | 994 | +40 (+4.19%) | 6,100 |
15 Nov 2019 | JPY | 979 | 979 | 951 | 954 | 954 | -53 (-5.26%) | 5,700 |
14 Nov 2019 | JPY | 1,027 | 1,065 | 1,007 | 1,007 | 1,007 | -45 (-4.28%) | 3,900 |
13 Nov 2019 | JPY | 1,072 | 1,072 | 1,052 | 1,052 | 1,052 | -20 (-1.87%) | 1,700 |
12 Nov 2019 | JPY | 1,089 | 1,100 | 1,065 | 1,072 | 1,072 | +3 (+0.28%) | 2,000 |
11 Nov 2019 | JPY | 1,071 | 1,071 | 1,067 | 1,069 | 1,069 | -3 (-0.28%) | 1,000 |
8 Nov 2019 | JPY | 1,080 | 1,080 | 1,063 | 1,072 | 1,072 | -8 (-0.74%) | 1,700 |
7 Nov 2019 | JPY | 1,089 | 1,089 | 1,080 | 1,080 | 1,080 | -10 (-0.92%) | 2,100 |
6 Nov 2019 | JPY | 1,090 | 1,110 | 1,090 | 1,090 | 1,090 | -17 (-1.54%) | 4,100 |
5 Nov 2019 | JPY | 1,094 | 1,107 | 1,090 | 1,107 | 1,107 | +19 (+1.75%) | 4,700 |
1 Nov 2019 | JPY | 1,075 | 1,088 | 1,075 | 1,088 | 1,088 | +13 (+1.21%) | 700 |
31 Oct 2019 | JPY | 1,075 | 1,075 | 1,075 | 1,075 | 1,075 | +5 (+0.47%) | 200 |
30 Oct 2019 | JPY | 1,090 | 1,100 | 1,070 | 1,070 | 1,070 | -9 (-0.83%) | 3,300 |
29 Oct 2019 | JPY | 1,123 | 1,128 | 1,079 | 1,079 | 1,079 | -36 (-3.23%) | 4,400 |
28 Oct 2019 | JPY | 1,070 | 1,117 | 1,070 | 1,115 | 1,115 | +46 (+4.30%) | 2,400 |
25 Oct 2019 | JPY | 1,066 | 1,071 | 1,066 | 1,069 | 1,069 | +17 (+1.62%) | 800 |
24 Oct 2019 | JPY | 1,077 | 1,106 | 1,050 | 1,052 | 1,052 | -44 (-4.01%) | 2,600 |
23 Oct 2019 | JPY | 1,097 | 1,097 | 1,096 | 1,096 | 1,096 | +11 (+1.01%) | 300 |