Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | JPY | 3,120 | 3,150 | 3,070 | 3,080 | 3,080 | +45 (+1.48%) | 75,300 |
9 Dec 2019 | JPY | 3,075 | 3,090 | 3,020 | 3,035 | 3,035 | 0.0 (0.0%) | 31,000 |
6 Dec 2019 | JPY | 3,025 | 3,055 | 2,999 | 3,035 | 3,035 | +25 (+0.83%) | 53,600 |
5 Dec 2019 | JPY | 3,005 | 3,025 | 2,985 | 3,010 | 3,010 | +25 (+0.84%) | 43,200 |
4 Dec 2019 | JPY | 2,909 | 2,985 | 2,869 | 2,985 | 2,985 | +41 (+1.39%) | 68,500 |
3 Dec 2019 | JPY | 3,005 | 3,005 | 2,932 | 2,944 | 2,944 | -61 (-2.03%) | 61,200 |
2 Dec 2019 | JPY | 2,958 | 3,015 | 2,958 | 3,005 | 3,005 | +48 (+1.62%) | 47,300 |
29 Nov 2019 | JPY | 2,948 | 2,964 | 2,927 | 2,957 | 2,957 | +10 (+0.34%) | 40,100 |
28 Nov 2019 | JPY | 2,948 | 2,964 | 2,932 | 2,947 | 2,947 | -4 (-0.14%) | 38,400 |
27 Nov 2019 | JPY | 2,904 | 2,951 | 2,895 | 2,951 | 2,951 | +63 (+2.18%) | 57,400 |
26 Nov 2019 | JPY | 2,926 | 2,940 | 2,878 | 2,888 | 2,888 | -23 (-0.79%) | 60,300 |
25 Nov 2019 | JPY | 2,960 | 2,970 | 2,903 | 2,911 | 2,911 | +5 (+0.17%) | 45,200 |
22 Nov 2019 | JPY | 2,908 | 2,940 | 2,899 | 2,906 | 2,906 | +8 (+0.28%) | 44,600 |
21 Nov 2019 | JPY | 2,891 | 2,904 | 2,835 | 2,898 | 2,898 | +14 (+0.49%) | 47,900 |
20 Nov 2019 | JPY | 2,915 | 2,935 | 2,875 | 2,884 | 2,884 | -49 (-1.67%) | 41,900 |
19 Nov 2019 | JPY | 2,952 | 2,952 | 2,911 | 2,933 | 2,933 | -45 (-1.51%) | 49,500 |
18 Nov 2019 | JPY | 2,963 | 2,980 | 2,940 | 2,978 | 2,978 | +24 (+0.81%) | 38,400 |
15 Nov 2019 | JPY | 2,893 | 2,959 | 2,882 | 2,954 | 2,954 | +57 (+1.97%) | 65,300 |
14 Nov 2019 | JPY | 2,955 | 2,985 | 2,895 | 2,897 | 2,897 | -82 (-2.75%) | 60,200 |
13 Nov 2019 | JPY | 2,971 | 3,005 | 2,955 | 2,979 | 2,979 | 0.0 (0.0%) | 63,400 |
12 Nov 2019 | JPY | 2,898 | 2,980 | 2,896 | 2,979 | 2,979 | +98 (+3.40%) | 93,800 |
11 Nov 2019 | JPY | 2,919 | 2,941 | 2,871 | 2,881 | 2,881 | -7 (-0.24%) | 67,200 |
8 Nov 2019 | JPY | 2,893 | 2,912 | 2,856 | 2,888 | 2,888 | +49 (+1.73%) | 90,600 |
7 Nov 2019 | JPY | 2,853 | 2,880 | 2,830 | 2,839 | 2,839 | -38 (-1.32%) | 50,400 |
6 Nov 2019 | JPY | 2,855 | 2,877 | 2,834 | 2,877 | 2,877 | +18 (+0.63%) | 58,000 |
5 Nov 2019 | JPY | 2,834 | 2,879 | 2,814 | 2,859 | 2,859 | +93 (+3.36%) | 104,700 |
1 Nov 2019 | JPY | 2,724 | 2,766 | 2,720 | 2,766 | 2,766 | -5 (-0.18%) | 50,300 |
31 Oct 2019 | JPY | 2,782 | 2,783 | 2,719 | 2,771 | 2,771 | -23 (-0.82%) | 87,600 |
30 Oct 2019 | JPY | 2,803 | 2,819 | 2,776 | 2,794 | 2,794 | -19 (-0.68%) | 96,500 |
29 Oct 2019 | JPY | 2,800 | 2,840 | 2,798 | 2,813 | 2,813 | +46 (+1.66%) | 95,000 |