Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 1,852 | 1,854 | 1,821 | 1,821 | 1,821 | -30 (-1.62%) | 22,300 |
14 Dec 2018 | JPY | 1,891 | 1,898 | 1,851 | 1,851 | 1,851 | -53 (-2.78%) | 16,800 |
13 Dec 2018 | JPY | 1,910 | 1,920 | 1,871 | 1,904 | 1,904 | +17 (+0.90%) | 17,700 |
12 Dec 2018 | JPY | 1,844 | 1,903 | 1,844 | 1,887 | 1,887 | +46 (+2.50%) | 17,900 |
11 Dec 2018 | JPY | 1,872 | 1,874 | 1,837 | 1,841 | 1,841 | 0.0 (0.0%) | 22,700 |
10 Dec 2018 | JPY | 1,913 | 1,913 | 1,839 | 1,841 | 1,841 | -86 (-4.46%) | 40,000 |
7 Dec 2018 | JPY | 1,950 | 1,965 | 1,913 | 1,927 | 1,927 | -18 (-0.93%) | 19,700 |
6 Dec 2018 | JPY | 1,980 | 1,980 | 1,928 | 1,945 | 1,945 | -26 (-1.32%) | 32,200 |
5 Dec 2018 | JPY | 1,970 | 2,005 | 1,965 | 1,971 | 1,971 | -26 (-1.30%) | 26,200 |
4 Dec 2018 | JPY | 2,013 | 2,025 | 1,989 | 1,997 | 1,997 | -16 (-0.79%) | 25,900 |
3 Dec 2018 | JPY | 2,037 | 2,052 | 1,998 | 2,013 | 2,013 | -8 (-0.40%) | 38,500 |
30 Nov 2018 | JPY | 2,045 | 2,050 | 2,008 | 2,021 | 2,021 | -24 (-1.17%) | 16,300 |
29 Nov 2018 | JPY | 2,080 | 2,080 | 2,043 | 2,045 | 2,045 | -20 (-0.97%) | 15,600 |
28 Nov 2018 | JPY | 2,090 | 2,092 | 2,043 | 2,065 | 2,065 | -15 (-0.72%) | 13,500 |
27 Nov 2018 | JPY | 2,027 | 2,093 | 2,022 | 2,080 | 2,080 | +65 (+3.23%) | 23,600 |
26 Nov 2018 | JPY | 2,005 | 2,020 | 1,989 | 2,015 | 2,015 | +6 (+0.30%) | 14,400 |
23 Nov 2018 | JPY | 2,009 | 2,009 | 2,009 | 2,009 | 2,009 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,992 | 2,021 | 1,974 | 2,009 | 2,009 | +32 (+1.62%) | 21,800 |
21 Nov 2018 | JPY | 1,956 | 2,012 | 1,953 | 1,977 | 1,977 | -4 (-0.20%) | 25,200 |
20 Nov 2018 | JPY | 2,005 | 2,010 | 1,977 | 1,981 | 1,981 | -39 (-1.93%) | 21,000 |
19 Nov 2018 | JPY | 1,965 | 2,023 | 1,964 | 2,020 | 2,020 | +58 (+2.96%) | 21,500 |
16 Nov 2018 | JPY | 2,019 | 2,019 | 1,927 | 1,962 | 1,962 | -28 (-1.41%) | 50,200 |
15 Nov 2018 | JPY | 2,020 | 2,034 | 1,979 | 1,990 | 1,990 | -68 (-3.30%) | 40,900 |
14 Nov 2018 | JPY | 2,130 | 2,130 | 2,052 | 2,058 | 2,058 | -52 (-2.46%) | 17,100 |
13 Nov 2018 | JPY | 2,085 | 2,145 | 2,083 | 2,110 | 2,110 | -33 (-1.54%) | 44,000 |
12 Nov 2018 | JPY | 2,250 | 2,250 | 2,110 | 2,143 | 2,143 | -89 (-3.99%) | 39,500 |
9 Nov 2018 | JPY | 2,264 | 2,275 | 2,226 | 2,232 | 2,232 | -18 (-0.80%) | 14,800 |
8 Nov 2018 | JPY | 2,245 | 2,270 | 2,233 | 2,250 | 2,250 | +21 (+0.94%) | 12,800 |
7 Nov 2018 | JPY | 2,244 | 2,263 | 2,202 | 2,229 | 2,229 | -15 (-0.67%) | 18,500 |
6 Nov 2018 | JPY | 2,281 | 2,301 | 2,228 | 2,244 | 2,244 | -58 (-2.52%) | 13,600 |