Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 3,130 | 3,150 | 3,090 | 3,145 | 3,145 | +45 (+1.45%) | 549,200 |
11 Dec 2019 | JPY | 3,055 | 3,105 | 3,055 | 3,100 | 3,100 | +10 (+0.32%) | 400,000 |
10 Dec 2019 | JPY | 3,075 | 3,110 | 3,065 | 3,090 | 3,090 | +10 (+0.32%) | 450,000 |
9 Dec 2019 | JPY | 3,090 | 3,095 | 3,025 | 3,080 | 3,080 | -5 (-0.16%) | 575,900 |
6 Dec 2019 | JPY | 3,110 | 3,135 | 3,065 | 3,085 | 3,085 | -60 (-1.91%) | 788,900 |
5 Dec 2019 | JPY | 3,185 | 3,200 | 3,120 | 3,145 | 3,145 | -35 (-1.10%) | 387,900 |
4 Dec 2019 | JPY | 3,190 | 3,200 | 3,165 | 3,180 | 3,180 | -10 (-0.31%) | 449,000 |
3 Dec 2019 | JPY | 3,175 | 3,210 | 3,150 | 3,190 | 3,190 | -5 (-0.16%) | 365,200 |
2 Dec 2019 | JPY | 3,240 | 3,240 | 3,195 | 3,195 | 3,195 | +5 (+0.16%) | 287,300 |
29 Nov 2019 | JPY | 3,215 | 3,240 | 3,170 | 3,190 | 3,190 | -15 (-0.47%) | 593,300 |
28 Nov 2019 | JPY | 3,170 | 3,210 | 3,165 | 3,205 | 3,205 | +5 (+0.16%) | 497,800 |
27 Nov 2019 | JPY | 3,180 | 3,200 | 3,145 | 3,200 | 3,200 | +15 (+0.47%) | 395,800 |
26 Nov 2019 | JPY | 3,145 | 3,200 | 3,130 | 3,185 | 3,185 | +40 (+1.27%) | 585,900 |
25 Nov 2019 | JPY | 3,190 | 3,200 | 3,125 | 3,145 | 3,145 | -40 (-1.26%) | 478,800 |
22 Nov 2019 | JPY | 3,200 | 3,225 | 3,160 | 3,185 | 3,185 | +35 (+1.11%) | 606,800 |
21 Nov 2019 | JPY | 3,145 | 3,155 | 3,090 | 3,150 | 3,150 | -5 (-0.16%) | 450,900 |
20 Nov 2019 | JPY | 3,130 | 3,165 | 3,120 | 3,155 | 3,155 | +10 (+0.32%) | 448,800 |
19 Nov 2019 | JPY | 3,115 | 3,155 | 3,085 | 3,145 | 3,145 | +25 (+0.80%) | 547,300 |
18 Nov 2019 | JPY | 3,170 | 3,215 | 3,090 | 3,120 | 3,120 | -35 (-1.11%) | 752,200 |
15 Nov 2019 | JPY | 3,130 | 3,225 | 3,120 | 3,155 | 3,155 | +120 (+3.95%) | 1,463,200 |
14 Nov 2019 | JPY | 3,055 | 3,075 | 3,020 | 3,035 | 3,035 | -35 (-1.14%) | 710,400 |
13 Nov 2019 | JPY | 3,075 | 3,090 | 3,050 | 3,070 | 3,070 | +15 (+0.49%) | 450,800 |
12 Nov 2019 | JPY | 3,115 | 3,115 | 3,040 | 3,055 | 3,055 | -60 (-1.93%) | 775,800 |
11 Nov 2019 | JPY | 3,065 | 3,120 | 3,040 | 3,115 | 3,115 | +35 (+1.14%) | 992,200 |
8 Nov 2019 | JPY | 3,050 | 3,095 | 3,025 | 3,080 | 3,080 | +40 (+1.32%) | 868,000 |
7 Nov 2019 | JPY | 3,020 | 3,050 | 3,005 | 3,040 | 3,040 | +42 (+1.40%) | 446,200 |
6 Nov 2019 | JPY | 3,005 | 3,025 | 2,981 | 2,998 | 2,998 | -12 (-0.40%) | 515,200 |
5 Nov 2019 | JPY | 3,050 | 3,050 | 2,987 | 3,010 | 3,010 | -10 (-0.33%) | 651,500 |
1 Nov 2019 | JPY | 2,998 | 3,030 | 2,967 | 3,020 | 3,020 | +30 (+1.00%) | 767,300 |
31 Oct 2019 | JPY | 2,938 | 3,005 | 2,911 | 2,990 | 2,990 | -10 (-0.33%) | 902,100 |