Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 2,260 | 2,275 | 2,210 | 2,221 | 2,221 | -89 (-3.85%) | 409,300 |
7 Dec 2018 | JPY | 2,315 | 2,334 | 2,271 | 2,310 | 2,310 | +70 (+3.13%) | 592,800 |
6 Dec 2018 | JPY | 2,305 | 2,328 | 2,209 | 2,240 | 2,240 | -88 (-3.78%) | 589,200 |
5 Dec 2018 | JPY | 2,300 | 2,375 | 2,283 | 2,328 | 2,328 | -49 (-2.06%) | 598,300 |
4 Dec 2018 | JPY | 2,403 | 2,458 | 2,377 | 2,377 | 2,377 | -49 (-2.02%) | 692,100 |
3 Dec 2018 | JPY | 2,432 | 2,483 | 2,409 | 2,426 | 2,426 | +79 (+3.37%) | 847,700 |
30 Nov 2018 | JPY | 2,342 | 2,370 | 2,302 | 2,347 | 2,347 | -9 (-0.38%) | 980,300 |
29 Nov 2018 | JPY | 2,343 | 2,380 | 2,315 | 2,356 | 2,356 | +51 (+2.21%) | 831,200 |
28 Nov 2018 | JPY | 2,181 | 2,313 | 2,181 | 2,305 | 2,305 | +125 (+5.73%) | 851,600 |
27 Nov 2018 | JPY | 2,228 | 2,238 | 2,169 | 2,180 | 2,180 | -48 (-2.15%) | 622,800 |
26 Nov 2018 | JPY | 2,180 | 2,250 | 2,165 | 2,228 | 2,228 | +33 (+1.50%) | 679,400 |
23 Nov 2018 | JPY | 2,195 | 2,195 | 2,195 | 2,195 | 2,195 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,118 | 2,198 | 2,112 | 2,195 | 2,195 | +98 (+4.67%) | 776,100 |
21 Nov 2018 | JPY | 2,046 | 2,148 | 2,046 | 2,097 | 2,097 | -19 (-0.90%) | 656,000 |
20 Nov 2018 | JPY | 2,200 | 2,201 | 2,096 | 2,116 | 2,116 | -148 (-6.54%) | 882,200 |
19 Nov 2018 | JPY | 2,175 | 2,279 | 2,165 | 2,264 | 2,264 | +107 (+4.96%) | 1,077,100 |
16 Nov 2018 | JPY | 2,174 | 2,240 | 2,155 | 2,157 | 2,157 | +1 (+0.05%) | 718,400 |
15 Nov 2018 | JPY | 2,123 | 2,193 | 2,116 | 2,156 | 2,156 | +38 (+1.79%) | 950,900 |
14 Nov 2018 | JPY | 2,192 | 2,205 | 2,111 | 2,118 | 2,118 | -81 (-3.68%) | 684,300 |
13 Nov 2018 | JPY | 2,187 | 2,241 | 2,148 | 2,199 | 2,199 | -88 (-3.85%) | 865,300 |
12 Nov 2018 | JPY | 2,337 | 2,364 | 2,277 | 2,287 | 2,287 | -53 (-2.26%) | 635,600 |
9 Nov 2018 | JPY | 2,439 | 2,444 | 2,328 | 2,340 | 2,340 | -107 (-4.37%) | 885,700 |
8 Nov 2018 | JPY | 2,472 | 2,479 | 2,416 | 2,447 | 2,447 | +25 (+1.03%) | 643,100 |
7 Nov 2018 | JPY | 2,389 | 2,450 | 2,376 | 2,422 | 2,422 | +68 (+2.89%) | 1,029,700 |
6 Nov 2018 | JPY | 2,426 | 2,441 | 2,334 | 2,354 | 2,354 | -51 (-2.12%) | 1,278,900 |
5 Nov 2018 | JPY | 2,483 | 2,509 | 2,403 | 2,405 | 2,405 | -158 (-6.16%) | 1,674,800 |
2 Nov 2018 | JPY | 2,478 | 2,567 | 2,451 | 2,563 | 2,563 | +82 (+3.31%) | 1,795,200 |
1 Nov 2018 | JPY | 2,397 | 2,497 | 2,397 | 2,481 | 2,481 | +119 (+5.04%) | 1,715,200 |
31 Oct 2018 | JPY | 2,176 | 2,378 | 2,176 | 2,362 | 2,362 | +226 (+10.58%) | 1,599,100 |
30 Oct 2018 | JPY | 2,048 | 2,164 | 2,013 | 2,136 | 2,136 | +41 (+1.96%) | 2,001,100 |