Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 2,898 | 2,930 | 2,880 | 2,921 | 2,921 | -10 (-0.34%) | 240,200 |
5 Dec 2019 | JPY | 2,950 | 2,964 | 2,906 | 2,931 | 2,931 | -6 (-0.20%) | 274,100 |
4 Dec 2019 | JPY | 2,951 | 2,959 | 2,921 | 2,937 | 2,937 | -20 (-0.68%) | 238,200 |
3 Dec 2019 | JPY | 2,918 | 2,982 | 2,910 | 2,957 | 2,957 | +22 (+0.75%) | 280,700 |
2 Dec 2019 | JPY | 2,911 | 2,954 | 2,890 | 2,935 | 2,935 | +33 (+1.14%) | 244,200 |
29 Nov 2019 | JPY | 2,915 | 2,919 | 2,888 | 2,902 | 2,902 | -13 (-0.45%) | 264,500 |
28 Nov 2019 | JPY | 2,913 | 2,948 | 2,884 | 2,915 | 2,915 | +6 (+0.21%) | 427,600 |
27 Nov 2019 | JPY | 2,866 | 2,909 | 2,841 | 2,909 | 2,909 | +42 (+1.46%) | 313,800 |
26 Nov 2019 | JPY | 2,834 | 2,870 | 2,815 | 2,867 | 2,867 | +61 (+2.17%) | 837,900 |
25 Nov 2019 | JPY | 2,879 | 2,890 | 2,800 | 2,806 | 2,806 | -48 (-1.68%) | 432,700 |
22 Nov 2019 | JPY | 2,841 | 2,886 | 2,776 | 2,854 | 2,854 | -16 (-0.56%) | 516,400 |
21 Nov 2019 | JPY | 2,917 | 2,919 | 2,839 | 2,870 | 2,870 | -23 (-0.80%) | 437,300 |
20 Nov 2019 | JPY | 2,922 | 2,941 | 2,886 | 2,893 | 2,893 | -23 (-0.79%) | 377,800 |
19 Nov 2019 | JPY | 2,921 | 2,944 | 2,901 | 2,916 | 2,916 | -5 (-0.17%) | 255,200 |
18 Nov 2019 | JPY | 2,920 | 2,959 | 2,911 | 2,921 | 2,921 | +31 (+1.07%) | 306,700 |
15 Nov 2019 | JPY | 2,875 | 2,912 | 2,862 | 2,890 | 2,890 | +18 (+0.63%) | 287,200 |
14 Nov 2019 | JPY | 2,949 | 2,968 | 2,856 | 2,872 | 2,872 | -68 (-2.31%) | 374,500 |
13 Nov 2019 | JPY | 2,950 | 2,952 | 2,915 | 2,940 | 2,940 | +12 (+0.41%) | 413,700 |
12 Nov 2019 | JPY | 2,921 | 2,951 | 2,874 | 2,928 | 2,928 | -29 (-0.98%) | 485,500 |
11 Nov 2019 | JPY | 2,914 | 2,960 | 2,912 | 2,957 | 2,957 | +31 (+1.06%) | 407,400 |
8 Nov 2019 | JPY | 2,962 | 2,988 | 2,903 | 2,926 | 2,926 | -13 (-0.44%) | 555,100 |
7 Nov 2019 | JPY | 2,969 | 2,975 | 2,924 | 2,939 | 2,939 | +14 (+0.48%) | 416,200 |
6 Nov 2019 | JPY | 2,965 | 2,970 | 2,901 | 2,925 | 2,925 | -20 (-0.68%) | 536,800 |
5 Nov 2019 | JPY | 2,915 | 2,957 | 2,889 | 2,945 | 2,945 | +52 (+1.80%) | 434,900 |
1 Nov 2019 | JPY | 2,856 | 2,913 | 2,852 | 2,893 | 2,893 | +20 (+0.70%) | 499,200 |
31 Oct 2019 | JPY | 2,735 | 2,893 | 2,730 | 2,873 | 2,873 | +188 (+7.00%) | 1,254,800 |
30 Oct 2019 | JPY | 2,630 | 2,714 | 2,630 | 2,685 | 2,685 | +84 (+3.23%) | 625,800 |
29 Oct 2019 | JPY | 2,563 | 2,608 | 2,555 | 2,601 | 2,601 | +50 (+1.96%) | 305,100 |
28 Oct 2019 | JPY | 2,562 | 2,591 | 2,543 | 2,551 | 2,551 | +14 (+0.55%) | 291,300 |
25 Oct 2019 | JPY | 2,513 | 2,538 | 2,511 | 2,537 | 2,537 | +26 (+1.04%) | 207,000 |