Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | JPY | 1,204 | 1,204 | 1,115 | 1,132 | 1,132 | -42 (-3.58%) | 15,200 |
16 Dec 2019 | JPY | 1,207 | 1,219 | 1,160 | 1,174 | 1,174 | -44 (-3.61%) | 14,100 |
13 Dec 2019 | JPY | 1,233 | 1,250 | 1,209 | 1,218 | 1,218 | -29 (-2.33%) | 8,900 |
12 Dec 2019 | JPY | 1,255 | 1,276 | 1,246 | 1,247 | 1,247 | -9 (-0.72%) | 10,500 |
11 Dec 2019 | JPY | 1,286 | 1,296 | 1,255 | 1,256 | 1,256 | -29 (-2.26%) | 14,800 |
10 Dec 2019 | JPY | 1,315 | 1,325 | 1,257 | 1,285 | 1,285 | -42 (-3.17%) | 17,500 |
9 Dec 2019 | JPY | 1,331 | 1,355 | 1,325 | 1,327 | 1,327 | -6 (-0.45%) | 5,800 |
6 Dec 2019 | JPY | 1,335 | 1,342 | 1,332 | 1,333 | 1,333 | -11 (-0.82%) | 2,100 |
5 Dec 2019 | JPY | 1,342 | 1,345 | 1,334 | 1,344 | 1,344 | +9 (+0.67%) | 4,400 |
4 Dec 2019 | JPY | 1,333 | 1,344 | 1,331 | 1,335 | 1,335 | -20 (-1.48%) | 5,500 |
3 Dec 2019 | JPY | 1,379 | 1,379 | 1,340 | 1,355 | 1,355 | -23 (-1.67%) | 6,700 |
2 Dec 2019 | JPY | 1,426 | 1,436 | 1,373 | 1,378 | 1,378 | +12 (+0.88%) | 3,500 |
29 Nov 2019 | JPY | 1,404 | 1,411 | 1,342 | 1,366 | 1,366 | -59 (-4.14%) | 9,400 |
28 Nov 2019 | JPY | 1,448 | 1,455 | 1,422 | 1,425 | 1,425 | -18 (-1.25%) | 6,200 |
27 Nov 2019 | JPY | 1,472 | 1,472 | 1,440 | 1,443 | 1,443 | -37 (-2.50%) | 3,800 |
26 Nov 2019 | JPY | 1,489 | 1,489 | 1,467 | 1,480 | 1,480 | +6 (+0.41%) | 4,400 |
25 Nov 2019 | JPY | 1,464 | 1,481 | 1,460 | 1,474 | 1,474 | +31 (+2.15%) | 5,800 |
22 Nov 2019 | JPY | 1,458 | 1,458 | 1,423 | 1,443 | 1,443 | +15 (+1.05%) | 3,700 |
21 Nov 2019 | JPY | 1,430 | 1,440 | 1,394 | 1,428 | 1,428 | 0.0 (0.0%) | 9,200 |
20 Nov 2019 | JPY | 1,429 | 1,440 | 1,406 | 1,428 | 1,428 | +22 (+1.56%) | 8,800 |
19 Nov 2019 | JPY | 1,368 | 1,419 | 1,368 | 1,406 | 1,406 | +55 (+4.07%) | 17,400 |
18 Nov 2019 | JPY | 1,365 | 1,365 | 1,337 | 1,351 | 1,351 | +15 (+1.12%) | 4,000 |
15 Nov 2019 | JPY | 1,327 | 1,339 | 1,321 | 1,336 | 1,336 | -8 (-0.60%) | 4,700 |
14 Nov 2019 | JPY | 1,361 | 1,400 | 1,331 | 1,344 | 1,344 | -33 (-2.40%) | 21,800 |
13 Nov 2019 | JPY | 1,361 | 1,379 | 1,354 | 1,377 | 1,377 | +38 (+2.84%) | 15,300 |
12 Nov 2019 | JPY | 1,360 | 1,360 | 1,323 | 1,339 | 1,339 | +27 (+2.06%) | 12,200 |
11 Nov 2019 | JPY | 1,340 | 1,368 | 1,310 | 1,312 | 1,312 | -58 (-4.23%) | 19,300 |
8 Nov 2019 | JPY | 1,373 | 1,400 | 1,350 | 1,370 | 1,370 | +22 (+1.63%) | 13,500 |
7 Nov 2019 | JPY | 1,321 | 1,361 | 1,311 | 1,348 | 1,348 | -42 (-3.02%) | 27,600 |
6 Nov 2019 | JPY | 1,247 | 1,396 | 1,230 | 1,390 | 1,390 | -7 (-0.50%) | 162,100 |