Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,692 | 1,768 | 1,692 | 1,764 | 1,764 | +72 (+4.26%) | 55,500 |
5 Dec 2019 | JPY | 1,736 | 1,779 | 1,678 | 1,692 | 1,692 | -36 (-2.08%) | 84,000 |
4 Dec 2019 | JPY | 1,720 | 1,747 | 1,701 | 1,728 | 1,728 | -17 (-0.97%) | 57,500 |
3 Dec 2019 | JPY | 1,720 | 1,750 | 1,690 | 1,745 | 1,745 | +8 (+0.46%) | 93,100 |
2 Dec 2019 | JPY | 1,851 | 1,863 | 1,716 | 1,737 | 1,737 | -116 (-6.26%) | 194,000 |
29 Nov 2019 | JPY | 1,855 | 1,875 | 1,849 | 1,853 | 1,853 | -14 (-0.75%) | 79,000 |
28 Nov 2019 | JPY | 1,824 | 1,878 | 1,812 | 1,867 | 1,867 | +59 (+3.26%) | 114,800 |
27 Nov 2019 | JPY | 1,841 | 1,867 | 1,794 | 1,808 | 1,808 | -32 (-1.74%) | 106,800 |
26 Nov 2019 | JPY | 1,834 | 1,889 | 1,822 | 1,840 | 1,840 | +35 (+1.94%) | 150,500 |
25 Nov 2019 | JPY | 1,822 | 1,880 | 1,802 | 1,805 | 1,805 | +6 (+0.33%) | 193,800 |
22 Nov 2019 | JPY | 1,713 | 1,799 | 1,705 | 1,799 | 1,799 | +77 (+4.47%) | 148,500 |
21 Nov 2019 | JPY | 1,701 | 1,730 | 1,647 | 1,722 | 1,722 | +37 (+2.20%) | 94,100 |
20 Nov 2019 | JPY | 1,654 | 1,709 | 1,641 | 1,685 | 1,685 | +37 (+2.25%) | 93,200 |
19 Nov 2019 | JPY | 1,602 | 1,664 | 1,602 | 1,648 | 1,648 | +46 (+2.87%) | 83,300 |
18 Nov 2019 | JPY | 1,605 | 1,615 | 1,571 | 1,602 | 1,602 | +13 (+0.82%) | 26,400 |
15 Nov 2019 | JPY | 1,620 | 1,629 | 1,568 | 1,589 | 1,589 | -40 (-2.46%) | 30,700 |
14 Nov 2019 | JPY | 1,688 | 1,695 | 1,620 | 1,629 | 1,629 | -24 (-1.45%) | 93,900 |
13 Nov 2019 | JPY | 1,619 | 1,656 | 1,605 | 1,653 | 1,653 | +50 (+3.12%) | 76,200 |
12 Nov 2019 | JPY | 1,575 | 1,612 | 1,575 | 1,603 | 1,603 | +29 (+1.84%) | 46,600 |
11 Nov 2019 | JPY | 1,590 | 1,593 | 1,562 | 1,574 | 1,574 | +13 (+0.83%) | 29,000 |
8 Nov 2019 | JPY | 1,578 | 1,579 | 1,535 | 1,561 | 1,561 | -6 (-0.38%) | 46,200 |
7 Nov 2019 | JPY | 1,606 | 1,606 | 1,547 | 1,567 | 1,567 | -48 (-2.97%) | 30,400 |
6 Nov 2019 | JPY | 1,625 | 1,639 | 1,615 | 1,615 | 1,615 | +8 (+0.50%) | 54,800 |
5 Nov 2019 | JPY | 1,618 | 1,628 | 1,602 | 1,607 | 1,607 | +8 (+0.50%) | 59,500 |
1 Nov 2019 | JPY | 1,575 | 1,600 | 1,562 | 1,599 | 1,599 | 0.0 (0.0%) | 36,500 |
31 Oct 2019 | JPY | 1,570 | 1,630 | 1,570 | 1,599 | 1,599 | +25 (+1.59%) | 80,700 |
30 Oct 2019 | JPY | 1,511 | 1,595 | 1,497 | 1,574 | 1,574 | +93 (+6.28%) | 112,600 |
29 Oct 2019 | JPY | 1,498 | 1,498 | 1,464 | 1,481 | 1,481 | -16 (-1.07%) | 28,300 |
28 Oct 2019 | JPY | 1,505 | 1,519 | 1,491 | 1,497 | 1,497 | -6 (-0.40%) | 27,900 |
25 Oct 2019 | JPY | 1,520 | 1,534 | 1,490 | 1,503 | 1,503 | -19 (-1.25%) | 45,900 |