Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | JPY | 1,457 | 1,458 | 1,446 | 1,449 | 1,449 | -7 (-0.48%) | 7,600 |
16 Dec 2019 | JPY | 1,458 | 1,466 | 1,450 | 1,456 | 1,456 | +10 (+0.69%) | 3,700 |
13 Dec 2019 | JPY | 1,456 | 1,457 | 1,442 | 1,446 | 1,446 | +20 (+1.40%) | 4,500 |
12 Dec 2019 | JPY | 1,441 | 1,441 | 1,426 | 1,426 | 1,426 | -14 (-0.97%) | 1,300 |
11 Dec 2019 | JPY | 1,450 | 1,450 | 1,434 | 1,440 | 1,440 | +5 (+0.35%) | 1,600 |
10 Dec 2019 | JPY | 1,428 | 1,448 | 1,428 | 1,435 | 1,435 | -8 (-0.55%) | 2,900 |
9 Dec 2019 | JPY | 1,433 | 1,445 | 1,428 | 1,443 | 1,443 | +14 (+0.98%) | 3,300 |
6 Dec 2019 | JPY | 1,423 | 1,446 | 1,423 | 1,429 | 1,429 | 0.0 (0.0%) | 2,900 |
5 Dec 2019 | JPY | 1,454 | 1,454 | 1,428 | 1,429 | 1,429 | -11 (-0.76%) | 1,300 |
4 Dec 2019 | JPY | 1,453 | 1,457 | 1,440 | 1,440 | 1,440 | -28 (-1.91%) | 2,200 |
3 Dec 2019 | JPY | 1,482 | 1,482 | 1,468 | 1,468 | 1,468 | -14 (-0.94%) | 1,000 |
2 Dec 2019 | JPY | 1,493 | 1,493 | 1,480 | 1,482 | 1,482 | -1 (-0.07%) | 9,600 |
29 Nov 2019 | JPY | 1,453 | 1,483 | 1,453 | 1,483 | 1,483 | +38 (+2.63%) | 4,900 |
28 Nov 2019 | JPY | 1,441 | 1,457 | 1,434 | 1,445 | 1,445 | +6 (+0.42%) | 5,900 |
27 Nov 2019 | JPY | 1,434 | 1,439 | 1,425 | 1,439 | 1,439 | +11 (+0.77%) | 2,300 |
26 Nov 2019 | JPY | 1,425 | 1,435 | 1,420 | 1,428 | 1,428 | +7 (+0.49%) | 4,700 |
25 Nov 2019 | JPY | 1,453 | 1,453 | 1,421 | 1,421 | 1,421 | -15 (-1.04%) | 13,100 |
22 Nov 2019 | JPY | 1,426 | 1,436 | 1,420 | 1,436 | 1,436 | +18 (+1.27%) | 3,300 |
21 Nov 2019 | JPY | 1,425 | 1,425 | 1,408 | 1,418 | 1,418 | +5 (+0.35%) | 2,800 |
20 Nov 2019 | JPY | 1,420 | 1,425 | 1,413 | 1,413 | 1,413 | -6 (-0.42%) | 3,000 |
19 Nov 2019 | JPY | 1,425 | 1,430 | 1,419 | 1,419 | 1,419 | -8 (-0.56%) | 3,700 |
18 Nov 2019 | JPY | 1,374 | 1,427 | 1,374 | 1,427 | 1,427 | +30 (+2.15%) | 6,600 |
15 Nov 2019 | JPY | 1,380 | 1,397 | 1,370 | 1,397 | 1,397 | +17 (+1.23%) | 2,400 |
14 Nov 2019 | JPY | 1,398 | 1,398 | 1,370 | 1,380 | 1,380 | -18 (-1.29%) | 6,500 |
13 Nov 2019 | JPY | 1,395 | 1,401 | 1,391 | 1,398 | 1,398 | +8 (+0.58%) | 5,300 |
12 Nov 2019 | JPY | 1,413 | 1,413 | 1,390 | 1,390 | 1,390 | -23 (-1.63%) | 8,600 |
11 Nov 2019 | JPY | 1,418 | 1,418 | 1,404 | 1,413 | 1,413 | +8 (+0.57%) | 7,600 |
8 Nov 2019 | JPY | 1,450 | 1,450 | 1,400 | 1,405 | 1,405 | -45 (-3.10%) | 11,100 |
7 Nov 2019 | JPY | 1,488 | 1,496 | 1,434 | 1,450 | 1,450 | +16 (+1.12%) | 8,600 |
6 Nov 2019 | JPY | 1,521 | 1,550 | 1,434 | 1,434 | 1,434 | -126 (-8.08%) | 20,000 |