Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 3,090 | 3,115 | 3,075 | 3,105 | 3,105 | +5 (+0.16%) | 218,300 |
5 Dec 2019 | JPY | 3,150 | 3,150 | 3,065 | 3,100 | 3,100 | -40 (-1.27%) | 454,600 |
4 Dec 2019 | JPY | 3,120 | 3,150 | 3,110 | 3,140 | 3,140 | +10 (+0.32%) | 359,500 |
3 Dec 2019 | JPY | 3,100 | 3,130 | 3,080 | 3,130 | 3,130 | -20 (-0.63%) | 309,200 |
2 Dec 2019 | JPY | 3,105 | 3,180 | 3,105 | 3,150 | 3,150 | +75 (+2.44%) | 473,300 |
29 Nov 2019 | JPY | 3,090 | 3,110 | 3,060 | 3,075 | 3,075 | -25 (-0.81%) | 539,000 |
28 Nov 2019 | JPY | 3,040 | 3,110 | 3,040 | 3,100 | 3,100 | +65 (+2.14%) | 453,900 |
27 Nov 2019 | JPY | 3,070 | 3,070 | 3,020 | 3,035 | 3,035 | -25 (-0.82%) | 386,600 |
26 Nov 2019 | JPY | 3,100 | 3,100 | 3,015 | 3,060 | 3,060 | -15 (-0.49%) | 388,800 |
25 Nov 2019 | JPY | 3,115 | 3,135 | 3,060 | 3,075 | 3,075 | -25 (-0.81%) | 546,000 |
22 Nov 2019 | JPY | 3,100 | 3,135 | 3,085 | 3,100 | 3,100 | -10 (-0.32%) | 470,100 |
21 Nov 2019 | JPY | 3,015 | 3,110 | 3,010 | 3,110 | 3,110 | +60 (+1.97%) | 810,000 |
20 Nov 2019 | JPY | 2,979 | 3,050 | 2,977 | 3,050 | 3,050 | +68 (+2.28%) | 675,100 |
19 Nov 2019 | JPY | 2,996 | 3,030 | 2,938 | 2,982 | 2,982 | -3 (-0.10%) | 736,100 |
18 Nov 2019 | JPY | 2,940 | 2,985 | 2,938 | 2,985 | 2,985 | +34 (+1.15%) | 516,800 |
15 Nov 2019 | JPY | 2,894 | 2,957 | 2,892 | 2,951 | 2,951 | +60 (+2.08%) | 956,500 |
14 Nov 2019 | JPY | 2,930 | 2,968 | 2,867 | 2,891 | 2,891 | -45 (-1.53%) | 854,800 |
13 Nov 2019 | JPY | 2,920 | 2,951 | 2,905 | 2,936 | 2,936 | +27 (+0.93%) | 668,900 |
12 Nov 2019 | JPY | 2,925 | 2,942 | 2,893 | 2,909 | 2,909 | -7 (-0.24%) | 525,900 |
11 Nov 2019 | JPY | 2,888 | 2,949 | 2,878 | 2,916 | 2,916 | +37 (+1.29%) | 874,700 |
8 Nov 2019 | JPY | 2,938 | 2,942 | 2,871 | 2,879 | 2,879 | -24 (-0.83%) | 613,000 |
7 Nov 2019 | JPY | 2,830 | 2,905 | 2,795 | 2,903 | 2,903 | +91 (+3.24%) | 735,200 |
6 Nov 2019 | JPY | 2,907 | 2,916 | 2,804 | 2,812 | 2,812 | -66 (-2.29%) | 1,155,000 |
5 Nov 2019 | JPY | 2,980 | 2,981 | 2,863 | 2,878 | 2,878 | -96 (-3.23%) | 1,165,700 |
1 Nov 2019 | JPY | 2,925 | 2,991 | 2,925 | 2,974 | 2,974 | +32 (+1.09%) | 596,800 |
31 Oct 2019 | JPY | 2,929 | 2,992 | 2,923 | 2,942 | 2,942 | +13 (+0.44%) | 947,500 |
30 Oct 2019 | JPY | 2,826 | 2,929 | 2,816 | 2,929 | 2,929 | +121 (+4.31%) | 1,481,000 |
29 Oct 2019 | JPY | 2,862 | 2,932 | 2,807 | 2,808 | 2,808 | -48 (-1.68%) | 1,881,100 |
28 Oct 2019 | JPY | 2,974 | 2,977 | 2,832 | 2,856 | 2,856 | -71 (-2.43%) | 1,465,500 |
25 Oct 2019 | JPY | 3,010 | 3,020 | 2,896 | 2,927 | 2,927 | -64 (-2.14%) | 1,723,900 |