Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 1,824 | 1,829 | 1,813 | 1,822 | 1,822 | -2 (-0.11%) | 6,300 |
11 Dec 2019 | JPY | 1,833 | 1,833 | 1,824 | 1,824 | 1,824 | +3 (+0.16%) | 8,700 |
10 Dec 2019 | JPY | 1,824 | 1,824 | 1,815 | 1,821 | 1,821 | 0.0 (0.0%) | 7,100 |
9 Dec 2019 | JPY | 1,823 | 1,824 | 1,820 | 1,821 | 1,821 | -1 (-0.05%) | 5,500 |
6 Dec 2019 | JPY | 1,815 | 1,828 | 1,813 | 1,822 | 1,822 | +7 (+0.39%) | 6,800 |
5 Dec 2019 | JPY | 1,818 | 1,832 | 1,813 | 1,815 | 1,815 | +2 (+0.11%) | 5,600 |
4 Dec 2019 | JPY | 1,812 | 1,818 | 1,804 | 1,813 | 1,813 | -3 (-0.17%) | 4,700 |
3 Dec 2019 | JPY | 1,816 | 1,821 | 1,812 | 1,816 | 1,816 | -3 (-0.16%) | 4,200 |
2 Dec 2019 | JPY | 1,822 | 1,832 | 1,816 | 1,819 | 1,819 | -3 (-0.16%) | 8,700 |
29 Nov 2019 | JPY | 1,825 | 1,829 | 1,818 | 1,822 | 1,822 | -2 (-0.11%) | 7,200 |
28 Nov 2019 | JPY | 1,837 | 1,837 | 1,824 | 1,824 | 1,824 | -13 (-0.71%) | 9,700 |
27 Nov 2019 | JPY | 1,840 | 1,849 | 1,833 | 1,837 | 1,837 | +2 (+0.11%) | 8,000 |
26 Nov 2019 | JPY | 1,847 | 1,852 | 1,830 | 1,835 | 1,835 | -10 (-0.54%) | 8,700 |
25 Nov 2019 | JPY | 1,838 | 1,846 | 1,833 | 1,845 | 1,845 | +15 (+0.82%) | 9,700 |
22 Nov 2019 | JPY | 1,827 | 1,837 | 1,826 | 1,830 | 1,830 | +3 (+0.16%) | 7,400 |
21 Nov 2019 | JPY | 1,815 | 1,834 | 1,811 | 1,827 | 1,827 | +14 (+0.77%) | 10,300 |
20 Nov 2019 | JPY | 1,800 | 1,813 | 1,797 | 1,813 | 1,813 | +12 (+0.67%) | 11,500 |
19 Nov 2019 | JPY | 1,801 | 1,805 | 1,800 | 1,801 | 1,801 | +1 (+0.06%) | 3,800 |
18 Nov 2019 | JPY | 1,801 | 1,811 | 1,798 | 1,800 | 1,800 | 0.0 (0.0%) | 14,200 |
15 Nov 2019 | JPY | 1,800 | 1,804 | 1,796 | 1,800 | 1,800 | -1 (-0.06%) | 6,000 |
14 Nov 2019 | JPY | 1,804 | 1,804 | 1,800 | 1,801 | 1,801 | -3 (-0.17%) | 3,400 |
13 Nov 2019 | JPY | 1,800 | 1,804 | 1,800 | 1,804 | 1,804 | -3 (-0.17%) | 5,100 |
12 Nov 2019 | JPY | 1,803 | 1,807 | 1,800 | 1,807 | 1,807 | 0.0 (0.0%) | 4,500 |
11 Nov 2019 | JPY | 1,800 | 1,807 | 1,799 | 1,807 | 1,807 | +10 (+0.56%) | 7,400 |
8 Nov 2019 | JPY | 1,809 | 1,809 | 1,790 | 1,797 | 1,797 | -1 (-0.06%) | 7,000 |
7 Nov 2019 | JPY | 1,808 | 1,808 | 1,783 | 1,798 | 1,798 | +12 (+0.67%) | 4,500 |
6 Nov 2019 | JPY | 1,803 | 1,805 | 1,786 | 1,786 | 1,786 | -17 (-0.94%) | 7,800 |
5 Nov 2019 | JPY | 1,798 | 1,814 | 1,788 | 1,803 | 1,803 | +14 (+0.78%) | 14,100 |
1 Nov 2019 | JPY | 1,772 | 1,789 | 1,770 | 1,789 | 1,789 | +14 (+0.79%) | 7,800 |
31 Oct 2019 | JPY | 1,788 | 1,789 | 1,744 | 1,775 | 1,775 | -26 (-1.44%) | 42,500 |