Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,611 | 1,647 | 1,602 | 1,635 | 1,635 | +15 (+0.93%) | 422,400 |
18 Dec 2019 | JPY | 1,690 | 1,695 | 1,611 | 1,620 | 1,620 | -67 (-3.97%) | 797,700 |
17 Dec 2019 | JPY | 1,690 | 1,725 | 1,658 | 1,687 | 1,687 | -31 (-1.80%) | 630,300 |
16 Dec 2019 | JPY | 1,800 | 1,852 | 1,711 | 1,718 | 1,718 | -76 (-4.24%) | 865,300 |
13 Dec 2019 | JPY | 1,898 | 1,907 | 1,784 | 1,794 | 1,794 | -110 (-5.78%) | 622,300 |
12 Dec 2019 | JPY | 1,923 | 1,938 | 1,896 | 1,904 | 1,904 | 0.0 (0.0%) | 296,400 |
11 Dec 2019 | JPY | 1,918 | 1,925 | 1,885 | 1,904 | 1,904 | -26 (-1.35%) | 219,900 |
10 Dec 2019 | JPY | 1,901 | 1,931 | 1,884 | 1,930 | 1,930 | +4 (+0.21%) | 282,400 |
9 Dec 2019 | JPY | 1,886 | 1,946 | 1,882 | 1,926 | 1,926 | +71 (+3.83%) | 514,900 |
6 Dec 2019 | JPY | 1,838 | 1,865 | 1,808 | 1,855 | 1,855 | -5 (-0.27%) | 359,700 |
5 Dec 2019 | JPY | 1,900 | 1,900 | 1,852 | 1,860 | 1,860 | -25 (-1.33%) | 282,300 |
4 Dec 2019 | JPY | 1,850 | 1,885 | 1,826 | 1,885 | 1,885 | +31 (+1.67%) | 440,800 |
3 Dec 2019 | JPY | 1,868 | 1,886 | 1,848 | 1,854 | 1,854 | -42 (-2.22%) | 240,500 |
2 Dec 2019 | JPY | 1,888 | 1,906 | 1,881 | 1,896 | 1,896 | -6 (-0.32%) | 213,100 |
29 Nov 2019 | JPY | 1,873 | 1,911 | 1,860 | 1,902 | 1,902 | +61 (+3.31%) | 452,200 |
28 Nov 2019 | JPY | 1,825 | 1,852 | 1,817 | 1,841 | 1,841 | +25 (+1.38%) | 271,900 |
27 Nov 2019 | JPY | 1,752 | 1,823 | 1,741 | 1,816 | 1,816 | +64 (+3.65%) | 262,500 |
26 Nov 2019 | JPY | 1,783 | 1,792 | 1,751 | 1,752 | 1,752 | -9 (-0.51%) | 126,000 |
25 Nov 2019 | JPY | 1,748 | 1,785 | 1,736 | 1,761 | 1,761 | +13 (+0.74%) | 165,900 |
22 Nov 2019 | JPY | 1,724 | 1,796 | 1,708 | 1,748 | 1,748 | +39 (+2.28%) | 478,400 |
21 Nov 2019 | JPY | 1,681 | 1,727 | 1,677 | 1,709 | 1,709 | +10 (+0.59%) | 483,100 |
20 Nov 2019 | JPY | 1,674 | 1,713 | 1,654 | 1,699 | 1,699 | -10 (-0.59%) | 503,400 |
19 Nov 2019 | JPY | 1,710 | 1,734 | 1,679 | 1,709 | 1,709 | -9 (-0.52%) | 338,000 |
18 Nov 2019 | JPY | 1,670 | 1,746 | 1,669 | 1,718 | 1,718 | +50 (+3.00%) | 392,000 |
15 Nov 2019 | JPY | 1,709 | 1,722 | 1,615 | 1,668 | 1,668 | -58 (-3.36%) | 784,800 |
14 Nov 2019 | JPY | 1,960 | 2,066 | 1,642 | 1,726 | 1,726 | -154 (-8.19%) | 2,769,800 |
13 Nov 2019 | JPY | 1,854 | 1,902 | 1,811 | 1,880 | 1,880 | +82 (+4.56%) | 1,046,900 |
12 Nov 2019 | JPY | 1,708 | 1,809 | 1,696 | 1,798 | 1,798 | +86 (+5.02%) | 474,200 |
11 Nov 2019 | JPY | 1,708 | 1,751 | 1,692 | 1,712 | 1,712 | +22 (+1.30%) | 612,300 |
8 Nov 2019 | JPY | 1,650 | 1,705 | 1,637 | 1,690 | 1,690 | +65 (+4%) | 630,100 |