Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 2,609 | 2,619 | 2,588 | 2,592 | 2,592 | -60 (-2.26%) | 193,100 |
7 Dec 2018 | JPY | 2,604 | 2,662 | 2,604 | 2,652 | 2,652 | +52 (+2%) | 212,300 |
6 Dec 2018 | JPY | 2,614 | 2,638 | 2,592 | 2,600 | 2,600 | -20 (-0.76%) | 174,000 |
5 Dec 2018 | JPY | 2,600 | 2,639 | 2,588 | 2,620 | 2,620 | -15 (-0.57%) | 161,900 |
4 Dec 2018 | JPY | 2,684 | 2,704 | 2,628 | 2,635 | 2,635 | -29 (-1.09%) | 287,700 |
3 Dec 2018 | JPY | 2,656 | 2,677 | 2,651 | 2,664 | 2,664 | +22 (+0.83%) | 196,100 |
30 Nov 2018 | JPY | 2,640 | 2,644 | 2,615 | 2,642 | 2,642 | +19 (+0.72%) | 193,800 |
29 Nov 2018 | JPY | 2,644 | 2,656 | 2,620 | 2,623 | 2,623 | -2 (-0.08%) | 238,200 |
28 Nov 2018 | JPY | 2,613 | 2,636 | 2,591 | 2,625 | 2,625 | +13 (+0.50%) | 207,200 |
27 Nov 2018 | JPY | 2,588 | 2,642 | 2,581 | 2,612 | 2,612 | +44 (+1.71%) | 307,700 |
26 Nov 2018 | JPY | 2,560 | 2,596 | 2,533 | 2,568 | 2,568 | -42 (-1.61%) | 1,064,900 |
23 Nov 2018 | JPY | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,586 | 2,626 | 2,573 | 2,610 | 2,610 | +63 (+2.47%) | 566,900 |
21 Nov 2018 | JPY | 2,518 | 2,609 | 2,514 | 2,547 | 2,547 | +36 (+1.43%) | 767,300 |
20 Nov 2018 | JPY | 2,490 | 2,556 | 2,460 | 2,511 | 2,511 | +43 (+1.74%) | 984,800 |
19 Nov 2018 | JPY | 2,655 | 2,675 | 2,453 | 2,468 | 2,468 | -244 (-9.00%) | 1,462,500 |
16 Nov 2018 | JPY | 2,790 | 2,804 | 2,704 | 2,712 | 2,712 | -104 (-3.69%) | 454,300 |
15 Nov 2018 | JPY | 2,770 | 2,825 | 2,765 | 2,816 | 2,816 | +28 (+1.00%) | 160,300 |
14 Nov 2018 | JPY | 2,875 | 2,885 | 2,786 | 2,788 | 2,788 | -87 (-3.03%) | 208,600 |
13 Nov 2018 | JPY | 2,830 | 2,895 | 2,823 | 2,875 | 2,875 | +8 (+0.28%) | 174,500 |
12 Nov 2018 | JPY | 2,892 | 2,926 | 2,867 | 2,867 | 2,867 | -37 (-1.27%) | 122,500 |
9 Nov 2018 | JPY | 2,890 | 2,936 | 2,886 | 2,904 | 2,904 | +6 (+0.21%) | 222,500 |
8 Nov 2018 | JPY | 2,868 | 2,907 | 2,836 | 2,898 | 2,898 | +61 (+2.15%) | 249,100 |
7 Nov 2018 | JPY | 2,863 | 2,915 | 2,819 | 2,837 | 2,837 | +61 (+2.20%) | 572,100 |
6 Nov 2018 | JPY | 2,721 | 2,779 | 2,717 | 2,776 | 2,776 | +64 (+2.36%) | 193,600 |
5 Nov 2018 | JPY | 2,720 | 2,743 | 2,703 | 2,712 | 2,712 | -9 (-0.33%) | 160,400 |
2 Nov 2018 | JPY | 2,710 | 2,725 | 2,694 | 2,721 | 2,721 | +1 (+0.04%) | 239,300 |
1 Nov 2018 | JPY | 2,727 | 2,747 | 2,708 | 2,720 | 2,720 | -29 (-1.05%) | 198,200 |
31 Oct 2018 | JPY | 2,700 | 2,754 | 2,682 | 2,749 | 2,749 | +48 (+1.78%) | 212,100 |
30 Oct 2018 | JPY | 2,653 | 2,711 | 2,642 | 2,701 | 2,701 | +30 (+1.12%) | 227,300 |