Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,572 | 1,577 | 1,568 | 1,573 | 1,573 | +2 (+0.13%) | 6,900 |
18 Dec 2019 | JPY | 1,571 | 1,572 | 1,560 | 1,571 | 1,571 | 0.0 (0.0%) | 6,000 |
17 Dec 2019 | JPY | 1,562 | 1,571 | 1,562 | 1,571 | 1,571 | +10 (+0.64%) | 6,400 |
16 Dec 2019 | JPY | 1,569 | 1,569 | 1,551 | 1,561 | 1,561 | -2 (-0.13%) | 7,300 |
13 Dec 2019 | JPY | 1,564 | 1,571 | 1,559 | 1,563 | 1,563 | +7 (+0.45%) | 10,800 |
12 Dec 2019 | JPY | 1,571 | 1,573 | 1,556 | 1,556 | 1,556 | -9 (-0.58%) | 10,200 |
11 Dec 2019 | JPY | 1,559 | 1,565 | 1,549 | 1,565 | 1,565 | +9 (+0.58%) | 7,600 |
10 Dec 2019 | JPY | 1,561 | 1,563 | 1,556 | 1,556 | 1,556 | -5 (-0.32%) | 5,900 |
9 Dec 2019 | JPY | 1,565 | 1,565 | 1,554 | 1,561 | 1,561 | +8 (+0.52%) | 5,700 |
6 Dec 2019 | JPY | 1,542 | 1,554 | 1,542 | 1,553 | 1,553 | +5 (+0.32%) | 6,000 |
5 Dec 2019 | JPY | 1,539 | 1,550 | 1,537 | 1,548 | 1,548 | +16 (+1.04%) | 11,400 |
4 Dec 2019 | JPY | 1,534 | 1,537 | 1,526 | 1,532 | 1,532 | +8 (+0.52%) | 5,800 |
3 Dec 2019 | JPY | 1,530 | 1,535 | 1,520 | 1,524 | 1,524 | -6 (-0.39%) | 6,000 |
2 Dec 2019 | JPY | 1,535 | 1,535 | 1,526 | 1,530 | 1,530 | +20 (+1.32%) | 5,200 |
29 Nov 2019 | JPY | 1,517 | 1,517 | 1,507 | 1,510 | 1,510 | -10 (-0.66%) | 4,300 |
28 Nov 2019 | JPY | 1,522 | 1,525 | 1,519 | 1,520 | 1,520 | -5 (-0.33%) | 3,800 |
27 Nov 2019 | JPY | 1,524 | 1,528 | 1,523 | 1,525 | 1,525 | +1 (+0.07%) | 1,600 |
26 Nov 2019 | JPY | 1,531 | 1,536 | 1,524 | 1,524 | 1,524 | -11 (-0.72%) | 3,900 |
25 Nov 2019 | JPY | 1,528 | 1,537 | 1,527 | 1,535 | 1,535 | +6 (+0.39%) | 3,000 |
22 Nov 2019 | JPY | 1,536 | 1,540 | 1,527 | 1,529 | 1,529 | -6 (-0.39%) | 2,500 |
21 Nov 2019 | JPY | 1,538 | 1,538 | 1,520 | 1,535 | 1,535 | +1 (+0.07%) | 5,700 |
20 Nov 2019 | JPY | 1,536 | 1,536 | 1,521 | 1,534 | 1,534 | +14 (+0.92%) | 4,000 |
19 Nov 2019 | JPY | 1,529 | 1,535 | 1,490 | 1,520 | 1,520 | -9 (-0.59%) | 9,300 |
18 Nov 2019 | JPY | 1,538 | 1,538 | 1,528 | 1,529 | 1,529 | -10 (-0.65%) | 3,600 |
15 Nov 2019 | JPY | 1,521 | 1,539 | 1,521 | 1,539 | 1,539 | +18 (+1.18%) | 4,300 |
14 Nov 2019 | JPY | 1,531 | 1,531 | 1,521 | 1,521 | 1,521 | -10 (-0.65%) | 4,200 |
13 Nov 2019 | JPY | 1,540 | 1,540 | 1,528 | 1,531 | 1,531 | -9 (-0.58%) | 2,900 |
12 Nov 2019 | JPY | 1,532 | 1,540 | 1,524 | 1,540 | 1,540 | 0.0 (0.0%) | 5,000 |
11 Nov 2019 | JPY | 1,523 | 1,549 | 1,523 | 1,540 | 1,540 | +13 (+0.85%) | 5,000 |
8 Nov 2019 | JPY | 1,547 | 1,547 | 1,522 | 1,527 | 1,527 | -18 (-1.17%) | 6,900 |