Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | JPY | 2,438 | 2,439 | 2,402 | 2,416 | 2,416 | +12 (+0.50%) | 18,700 |
16 Dec 2019 | JPY | 2,492 | 2,510 | 2,400 | 2,404 | 2,404 | -96 (-3.84%) | 40,900 |
13 Dec 2019 | JPY | 2,500 | 2,550 | 2,470 | 2,500 | 2,500 | -200 (-7.41%) | 171,300 |
12 Dec 2019 | JPY | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | -700 (-20.59%) | 8,100 |
11 Dec 2019 | JPY | 3,140 | 3,490 | 3,105 | 3,400 | 3,400 | +390 (+12.96%) | 127,600 |
10 Dec 2019 | JPY | 3,050 | 3,150 | 2,951 | 3,010 | 3,010 | -20 (-0.66%) | 33,500 |
9 Dec 2019 | JPY | 2,900 | 3,030 | 2,851 | 3,030 | 3,030 | +203 (+7.18%) | 15,800 |
6 Dec 2019 | JPY | 2,900 | 2,900 | 2,740 | 2,827 | 2,827 | -53 (-1.84%) | 10,500 |
5 Dec 2019 | JPY | 2,935 | 2,935 | 2,832 | 2,880 | 2,880 | -35 (-1.20%) | 10,600 |
4 Dec 2019 | JPY | 3,000 | 3,000 | 2,905 | 2,915 | 2,915 | -95 (-3.16%) | 11,100 |
3 Dec 2019 | JPY | 2,955 | 3,020 | 2,955 | 3,010 | 3,010 | -10 (-0.33%) | 8,200 |
2 Dec 2019 | JPY | 2,941 | 3,020 | 2,920 | 3,020 | 3,020 | +63 (+2.13%) | 18,300 |
29 Nov 2019 | JPY | 2,963 | 3,030 | 2,955 | 2,957 | 2,957 | -13 (-0.44%) | 7,300 |
28 Nov 2019 | JPY | 3,120 | 3,120 | 2,950 | 2,970 | 2,970 | -150 (-4.81%) | 20,400 |
27 Nov 2019 | JPY | 3,055 | 3,120 | 3,055 | 3,120 | 3,120 | +65 (+2.13%) | 5,000 |
26 Nov 2019 | JPY | 3,185 | 3,185 | 3,055 | 3,055 | 3,055 | -120 (-3.78%) | 10,600 |
25 Nov 2019 | JPY | 3,205 | 3,220 | 3,020 | 3,175 | 3,175 | -55 (-1.70%) | 24,800 |
22 Nov 2019 | JPY | 3,280 | 3,280 | 3,185 | 3,230 | 3,230 | -10 (-0.31%) | 6,100 |
21 Nov 2019 | JPY | 3,245 | 3,275 | 3,140 | 3,240 | 3,240 | +45 (+1.41%) | 11,600 |
20 Nov 2019 | JPY | 3,090 | 3,195 | 3,035 | 3,195 | 3,195 | +30 (+0.95%) | 14,200 |
19 Nov 2019 | JPY | 3,210 | 3,290 | 3,165 | 3,165 | 3,165 | -20 (-0.63%) | 18,800 |
18 Nov 2019 | JPY | 3,160 | 3,290 | 3,125 | 3,185 | 3,185 | +95 (+3.07%) | 25,300 |
15 Nov 2019 | JPY | 2,990 | 3,125 | 2,963 | 3,090 | 3,090 | +140 (+4.75%) | 21,100 |
14 Nov 2019 | JPY | 2,911 | 2,996 | 2,904 | 2,950 | 2,950 | +48 (+1.65%) | 14,700 |
13 Nov 2019 | JPY | 3,000 | 3,000 | 2,865 | 2,902 | 2,902 | -78 (-2.62%) | 16,600 |
12 Nov 2019 | JPY | 2,830 | 2,980 | 2,830 | 2,980 | 2,980 | +150 (+5.30%) | 26,300 |
11 Nov 2019 | JPY | 2,770 | 2,867 | 2,750 | 2,830 | 2,830 | +60 (+2.17%) | 25,800 |
8 Nov 2019 | JPY | 2,716 | 2,770 | 2,700 | 2,770 | 2,770 | +45 (+1.65%) | 11,400 |
7 Nov 2019 | JPY | 2,685 | 2,726 | 2,685 | 2,725 | 2,725 | +40 (+1.49%) | 3,700 |
6 Nov 2019 | JPY | 2,712 | 2,712 | 2,677 | 2,685 | 2,685 | -24 (-0.89%) | 4,200 |