Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,056.5 | 1,074 | 1,025.5 | 1,025.5 | 1,025.5 | -55 (-5.09%) | 91,400 |
18 Dec 2019 | JPY | 1,100 | 1,120 | 1,077.5 | 1,080.5 | 1,080.5 | -19.5 (-1.77%) | 23,200 |
17 Dec 2019 | JPY | 1,127 | 1,127 | 1,075 | 1,100 | 1,100 | -38.5 (-3.38%) | 51,200 |
16 Dec 2019 | JPY | 1,176 | 1,184 | 1,123.5 | 1,138.5 | 1,138.5 | -47.5 (-4.01%) | 56,000 |
13 Dec 2019 | JPY | 1,195 | 1,198 | 1,186 | 1,186 | 1,186 | -22.5 (-1.86%) | 15,200 |
12 Dec 2019 | JPY | 1,215 | 1,215 | 1,190.5 | 1,208.5 | 1,208.5 | +1 (+0.08%) | 8,600 |
11 Dec 2019 | JPY | 1,225.5 | 1,237.5 | 1,207.5 | 1,207.5 | 1,207.5 | -26 (-2.11%) | 20,600 |
10 Dec 2019 | JPY | 1,242.5 | 1,242.5 | 1,230 | 1,233.5 | 1,233.5 | +3.5 (+0.28%) | 4,600 |
9 Dec 2019 | JPY | 1,244.5 | 1,244.5 | 1,229.5 | 1,230 | 1,230 | -14.5 (-1.17%) | 14,400 |
6 Dec 2019 | JPY | 1,246.5 | 1,252.5 | 1,242.5 | 1,244.5 | 1,244.5 | +4 (+0.32%) | 8,800 |
5 Dec 2019 | JPY | 1,250 | 1,260.5 | 1,235.5 | 1,240.5 | 1,240.5 | +5 (+0.40%) | 6,800 |
4 Dec 2019 | JPY | 1,234.5 | 1,238 | 1,218.5 | 1,235.5 | 1,235.5 | 0.0 (0.0%) | 9,600 |
3 Dec 2019 | JPY | 1,265 | 1,265 | 1,231 | 1,235.5 | 1,235.5 | -32 (-2.52%) | 25,800 |
2 Dec 2019 | JPY | 1,287 | 1,287 | 1,262.5 | 1,267.5 | 1,267.5 | -0.5 (-0.04%) | 13,000 |
29 Nov 2019 | JPY | 1,296 | 1,305 | 1,264 | 1,268 | 1,268 | -10.5 (-0.82%) | 51,400 |
28 Nov 2019 | JPY | 1,227.5 | 1,285 | 1,227.5 | 1,278.5 | 1,278.5 | +54 (+4.41%) | 42,400 |
27 Nov 2019 | JPY | 1,240 | 1,246 | 1,221 | 1,224.5 | 1,224.5 | -1 (-0.08%) | 10,400 |
26 Nov 2019 | JPY | 1,215.5 | 1,235 | 1,215.5 | 1,225.5 | 1,225.5 | +13.5 (+1.11%) | 17,800 |
25 Nov 2019 | JPY | 1,200.5 | 1,215 | 1,197 | 1,212 | 1,212 | +17.5 (+1.47%) | 16,200 |
22 Nov 2019 | JPY | 1,219.5 | 1,219.5 | 1,186 | 1,194.5 | 1,194.5 | -16 (-1.32%) | 28,600 |
21 Nov 2019 | JPY | 1,210.5 | 1,219.5 | 1,200 | 1,210.5 | 1,210.5 | -10 (-0.82%) | 17,800 |
20 Nov 2019 | JPY | 1,272.5 | 1,272.5 | 1,215 | 1,220.5 | 1,220.5 | -45 (-3.56%) | 44,200 |
19 Nov 2019 | JPY | 1,300 | 1,320 | 1,259 | 1,265.5 | 1,265.5 | +40.5 (+3.31%) | 97,200 |
18 Nov 2019 | JPY | 1,301.5 | 1,303 | 1,219 | 1,225 | 1,225 | -76.5 (-5.88%) | 65,200 |
15 Nov 2019 | JPY | 1,305.5 | 1,330.5 | 1,294 | 1,301.5 | 1,301.5 | -17 (-1.29%) | 18,000 |
14 Nov 2019 | JPY | 1,354 | 1,354 | 1,304 | 1,318.5 | 1,318.5 | -53.5 (-3.90%) | 44,000 |
13 Nov 2019 | JPY | 1,370 | 1,382 | 1,357.5 | 1,372 | 1,372 | -23 (-1.65%) | 33,600 |
12 Nov 2019 | JPY | 1,348.5 | 1,397.5 | 1,290 | 1,395 | 1,395 | -117.5 (-7.77%) | 218,800 |
11 Nov 2019 | JPY | 1,473 | 1,520 | 1,472.5 | 1,512.5 | 1,512.5 | +29 (+1.95%) | 75,400 |
8 Nov 2019 | JPY | 1,449.5 | 1,491.5 | 1,440.5 | 1,483.5 | 1,483.5 | +43.5 (+3.02%) | 39,000 |