Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | JPY | 2,944 | 2,950 | 2,838 | 2,903 | 2,903 | -41 (-1.39%) | 34,700 |
3 Dec 2019 | JPY | 2,880 | 2,945 | 2,852 | 2,944 | 2,944 | +40 (+1.38%) | 23,700 |
2 Dec 2019 | JPY | 2,962 | 2,974 | 2,845 | 2,904 | 2,904 | -72 (-2.42%) | 58,700 |
29 Nov 2019 | JPY | 3,155 | 3,155 | 2,962 | 2,976 | 2,976 | -199 (-6.27%) | 75,400 |
28 Nov 2019 | JPY | 3,185 | 3,210 | 3,050 | 3,175 | 3,175 | +5 (+0.16%) | 31,200 |
27 Nov 2019 | JPY | 3,105 | 3,175 | 3,030 | 3,170 | 3,170 | +65 (+2.09%) | 31,800 |
26 Nov 2019 | JPY | 3,170 | 3,225 | 3,000 | 3,105 | 3,105 | -65 (-2.05%) | 67,600 |
25 Nov 2019 | JPY | 3,100 | 3,175 | 3,075 | 3,170 | 3,170 | +105 (+3.43%) | 49,800 |
22 Nov 2019 | JPY | 3,010 | 3,090 | 2,952 | 3,065 | 3,065 | +25 (+0.82%) | 52,100 |
21 Nov 2019 | JPY | 2,980 | 3,045 | 2,915 | 3,040 | 3,040 | +60 (+2.01%) | 33,000 |
20 Nov 2019 | JPY | 3,030 | 3,040 | 2,909 | 2,980 | 2,980 | -25 (-0.83%) | 41,200 |
19 Nov 2019 | JPY | 2,890 | 3,050 | 2,875 | 3,005 | 3,005 | +165 (+5.81%) | 115,000 |
18 Nov 2019 | JPY | 2,750 | 2,841 | 2,703 | 2,840 | 2,840 | +107 (+3.92%) | 36,200 |
15 Nov 2019 | JPY | 2,831 | 2,868 | 2,671 | 2,733 | 2,733 | +113 (+4.31%) | 121,100 |
14 Nov 2019 | JPY | 2,602 | 2,632 | 2,585 | 2,620 | 2,620 | +10 (+0.38%) | 15,700 |
13 Nov 2019 | JPY | 2,640 | 2,641 | 2,606 | 2,610 | 2,610 | -70 (-2.61%) | 19,800 |
12 Nov 2019 | JPY | 2,629 | 2,710 | 2,629 | 2,680 | 2,680 | +60 (+2.29%) | 15,800 |
11 Nov 2019 | JPY | 2,626 | 2,664 | 2,610 | 2,620 | 2,620 | -44 (-1.65%) | 22,800 |
8 Nov 2019 | JPY | 2,665 | 2,697 | 2,655 | 2,664 | 2,664 | +9 (+0.34%) | 17,400 |
7 Nov 2019 | JPY | 2,715 | 2,740 | 2,655 | 2,655 | 2,655 | -60 (-2.21%) | 18,500 |
6 Nov 2019 | JPY | 2,669 | 2,750 | 2,650 | 2,715 | 2,715 | +88 (+3.35%) | 39,400 |
5 Nov 2019 | JPY | 2,688 | 2,720 | 2,608 | 2,627 | 2,627 | -61 (-2.27%) | 64,400 |
1 Nov 2019 | JPY | 2,913 | 2,929 | 2,672 | 2,688 | 2,688 | -211 (-7.28%) | 148,400 |
31 Oct 2019 | JPY | 3,080 | 3,170 | 2,863 | 2,899 | 2,899 | -221 (-7.08%) | 134,900 |
30 Oct 2019 | JPY | 3,065 | 3,290 | 2,947 | 3,120 | 3,120 | +45 (+1.46%) | 323,600 |
29 Oct 2019 | JPY | 3,170 | 3,200 | 3,035 | 3,075 | 3,075 | -30 (-0.97%) | 206,600 |
28 Oct 2019 | JPY | 3,380 | 3,475 | 3,100 | 3,105 | 3,105 | -315 (-9.21%) | 490,500 |
25 Oct 2019 | JPY | 4,000 | 4,060 | 3,400 | 3,420 | 3,420 | 0.0 (0.0%) | 526,100 |