Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 2,851 | 2,860 | 2,830 | 2,839 | 2,839 | 0.0 (0.0%) | 11,900 |
5 Dec 2019 | JPY | 2,832 | 2,848 | 2,816 | 2,839 | 2,839 | +7 (+0.25%) | 9,100 |
4 Dec 2019 | JPY | 2,823 | 2,832 | 2,803 | 2,832 | 2,832 | +5 (+0.18%) | 8,500 |
3 Dec 2019 | JPY | 2,814 | 2,838 | 2,804 | 2,827 | 2,827 | -3 (-0.11%) | 6,800 |
2 Dec 2019 | JPY | 2,833 | 2,845 | 2,818 | 2,830 | 2,830 | +6 (+0.21%) | 7,100 |
29 Nov 2019 | JPY | 2,831 | 2,835 | 2,808 | 2,824 | 2,824 | +1 (+0.04%) | 7,600 |
28 Nov 2019 | JPY | 2,848 | 2,848 | 2,803 | 2,823 | 2,823 | -7 (-0.25%) | 7,400 |
27 Nov 2019 | JPY | 2,855 | 2,866 | 2,802 | 2,830 | 2,830 | -26 (-0.91%) | 14,500 |
26 Nov 2019 | JPY | 2,858 | 2,917 | 2,848 | 2,856 | 2,856 | -2 (-0.07%) | 17,200 |
25 Nov 2019 | JPY | 2,840 | 2,858 | 2,840 | 2,858 | 2,858 | +9 (+0.32%) | 5,800 |
22 Nov 2019 | JPY | 2,837 | 2,849 | 2,817 | 2,849 | 2,849 | +12 (+0.42%) | 5,800 |
21 Nov 2019 | JPY | 2,827 | 2,837 | 2,797 | 2,837 | 2,837 | -2 (-0.07%) | 6,000 |
20 Nov 2019 | JPY | 2,844 | 2,879 | 2,820 | 2,839 | 2,839 | +4 (+0.14%) | 6,700 |
19 Nov 2019 | JPY | 2,856 | 2,862 | 2,835 | 2,835 | 2,835 | -21 (-0.74%) | 2,300 |
18 Nov 2019 | JPY | 2,834 | 2,859 | 2,831 | 2,856 | 2,856 | +22 (+0.78%) | 5,300 |
15 Nov 2019 | JPY | 2,822 | 2,846 | 2,813 | 2,834 | 2,834 | +13 (+0.46%) | 4,300 |
14 Nov 2019 | JPY | 2,864 | 2,864 | 2,812 | 2,821 | 2,821 | -52 (-1.81%) | 8,400 |
13 Nov 2019 | JPY | 2,914 | 2,914 | 2,858 | 2,873 | 2,873 | -41 (-1.41%) | 7,700 |
12 Nov 2019 | JPY | 2,885 | 2,914 | 2,877 | 2,914 | 2,914 | -6 (-0.21%) | 8,300 |
11 Nov 2019 | JPY | 2,897 | 2,920 | 2,886 | 2,920 | 2,920 | +23 (+0.79%) | 23,600 |
8 Nov 2019 | JPY | 2,931 | 2,946 | 2,868 | 2,897 | 2,897 | -10 (-0.34%) | 19,500 |
7 Nov 2019 | JPY | 2,924 | 2,924 | 2,871 | 2,907 | 2,907 | -17 (-0.58%) | 8,400 |
6 Nov 2019 | JPY | 2,940 | 2,945 | 2,901 | 2,924 | 2,924 | -3 (-0.10%) | 10,400 |
5 Nov 2019 | JPY | 2,906 | 2,927 | 2,887 | 2,927 | 2,927 | +38 (+1.32%) | 10,800 |
1 Nov 2019 | JPY | 2,901 | 2,901 | 2,852 | 2,889 | 2,889 | -16 (-0.55%) | 7,300 |
31 Oct 2019 | JPY | 2,906 | 2,940 | 2,877 | 2,905 | 2,905 | -24 (-0.82%) | 12,200 |
30 Oct 2019 | JPY | 2,809 | 2,929 | 2,772 | 2,929 | 2,929 | +134 (+4.79%) | 24,200 |
29 Oct 2019 | JPY | 2,786 | 2,814 | 2,780 | 2,795 | 2,795 | -3 (-0.11%) | 12,600 |
28 Oct 2019 | JPY | 2,800 | 2,808 | 2,777 | 2,798 | 2,798 | 0.0 (0.0%) | 12,900 |
25 Oct 2019 | JPY | 2,785 | 2,809 | 2,772 | 2,798 | 2,798 | +13 (+0.47%) | 9,800 |