Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | JPY | 2,284 | 2,363 | 2,223 | 2,269 | 2,269 | +49 (+2.21%) | 450,400 |
13 Dec 2018 | JPY | 2,138 | 2,234 | 2,136 | 2,220 | 2,220 | +153 (+7.40%) | 413,400 |
12 Dec 2018 | JPY | 2,005 | 2,067 | 2,000 | 2,067 | 2,067 | +96 (+4.87%) | 202,700 |
11 Dec 2018 | JPY | 1,988 | 2,005 | 1,961 | 1,971 | 1,971 | +19 (+0.97%) | 323,700 |
10 Dec 2018 | JPY | 1,970 | 1,981 | 1,930 | 1,952 | 1,952 | -26 (-1.31%) | 235,900 |
7 Dec 2018 | JPY | 1,820 | 1,989 | 1,810 | 1,978 | 1,978 | +195 (+10.94%) | 412,200 |
6 Dec 2018 | JPY | 1,820 | 1,831 | 1,744 | 1,783 | 1,783 | -52 (-2.83%) | 145,100 |
5 Dec 2018 | JPY | 1,847 | 1,879 | 1,827 | 1,835 | 1,835 | -25 (-1.34%) | 108,700 |
4 Dec 2018 | JPY | 1,880 | 1,914 | 1,853 | 1,860 | 1,860 | -19 (-1.01%) | 203,500 |
3 Dec 2018 | JPY | 1,815 | 1,919 | 1,795 | 1,879 | 1,879 | +82 (+4.56%) | 329,700 |
30 Nov 2018 | JPY | 1,748 | 1,804 | 1,741 | 1,797 | 1,797 | +56 (+3.22%) | 243,400 |
29 Nov 2018 | JPY | 1,745 | 1,773 | 1,708 | 1,741 | 1,741 | -2 (-0.11%) | 136,200 |
28 Nov 2018 | JPY | 1,760 | 1,784 | 1,738 | 1,743 | 1,743 | -11 (-0.63%) | 129,500 |
27 Nov 2018 | JPY | 1,840 | 1,840 | 1,750 | 1,754 | 1,754 | -54 (-2.99%) | 128,900 |
26 Nov 2018 | JPY | 1,788 | 1,845 | 1,771 | 1,808 | 1,808 | 0.0 (0.0%) | 197,400 |
23 Nov 2018 | JPY | 1,808 | 1,808 | 1,808 | 1,808 | 1,808 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,825 | 1,837 | 1,786 | 1,808 | 1,808 | -46 (-2.48%) | 106,100 |
21 Nov 2018 | JPY | 1,815 | 1,870 | 1,795 | 1,854 | 1,854 | +23 (+1.26%) | 123,900 |
20 Nov 2018 | JPY | 1,895 | 1,908 | 1,824 | 1,831 | 1,831 | -104 (-5.37%) | 207,500 |
19 Nov 2018 | JPY | 1,895 | 1,949 | 1,869 | 1,935 | 1,935 | +13 (+0.68%) | 182,200 |
16 Nov 2018 | JPY | 1,979 | 2,029 | 1,917 | 1,922 | 1,922 | -46 (-2.34%) | 320,800 |
15 Nov 2018 | JPY | 1,895 | 1,974 | 1,895 | 1,968 | 1,968 | +33 (+1.71%) | 297,700 |
14 Nov 2018 | JPY | 1,865 | 2,050 | 1,865 | 1,935 | 1,935 | +169 (+9.57%) | 693,100 |
13 Nov 2018 | JPY | 1,760 | 1,820 | 1,702 | 1,766 | 1,766 | -16 (-0.90%) | 265,300 |
12 Nov 2018 | JPY | 1,844 | 1,876 | 1,780 | 1,782 | 1,782 | -61 (-3.31%) | 215,600 |
9 Nov 2018 | JPY | 1,862 | 1,903 | 1,837 | 1,843 | 1,843 | -17 (-0.91%) | 88,300 |
8 Nov 2018 | JPY | 1,879 | 1,909 | 1,854 | 1,860 | 1,860 | +13 (+0.70%) | 121,300 |
7 Nov 2018 | JPY | 1,874 | 1,888 | 1,837 | 1,847 | 1,847 | -28 (-1.49%) | 153,200 |
6 Nov 2018 | JPY | 1,850 | 1,885 | 1,824 | 1,875 | 1,875 | +17 (+0.91%) | 116,500 |
5 Nov 2018 | JPY | 1,863 | 1,899 | 1,846 | 1,858 | 1,858 | -41 (-2.16%) | 115,200 |