Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 2,525 | 2,540 | 2,490 | 2,497.5 | 2,497.5 | -37.5 (-1.48%) | 1,142,800 |
14 Dec 2018 | JPY | 2,595 | 2,610 | 2,520 | 2,535 | 2,535 | -65 (-2.50%) | 1,211,600 |
13 Dec 2018 | JPY | 2,575 | 2,655 | 2,560 | 2,600 | 2,600 | +35 (+1.36%) | 1,855,400 |
12 Dec 2018 | JPY | 2,560 | 2,600 | 2,540 | 2,565 | 2,565 | +10 (+0.39%) | 1,816,600 |
11 Dec 2018 | JPY | 2,735 | 2,740 | 2,545 | 2,555 | 2,555 | -170 (-6.24%) | 2,054,400 |
10 Dec 2018 | JPY | 2,780 | 2,780 | 2,690 | 2,725 | 2,725 | -105 (-3.71%) | 1,293,800 |
7 Dec 2018 | JPY | 2,760 | 2,855 | 2,745 | 2,830 | 2,830 | +160 (+5.99%) | 2,431,000 |
6 Dec 2018 | JPY | 2,695 | 2,730 | 2,625 | 2,670 | 2,670 | -25 (-0.93%) | 1,186,600 |
5 Dec 2018 | JPY | 2,730 | 2,730 | 2,635 | 2,695 | 2,695 | +5 (+0.19%) | 1,418,200 |
4 Dec 2018 | JPY | 2,725 | 2,735 | 2,680 | 2,690 | 2,690 | -30 (-1.10%) | 1,266,000 |
3 Dec 2018 | JPY | 2,740 | 2,795 | 2,690 | 2,720 | 2,720 | +60 (+2.26%) | 1,799,600 |
30 Nov 2018 | JPY | 2,650 | 2,700 | 2,590 | 2,660 | 2,660 | -10 (-0.37%) | 15,040,200 |
29 Nov 2018 | JPY | 2,735 | 2,735 | 2,650 | 2,670 | 2,670 | -25 (-0.93%) | 1,883,600 |
28 Nov 2018 | JPY | 2,735 | 2,755 | 2,690 | 2,695 | 2,695 | -20 (-0.74%) | 1,277,200 |
27 Nov 2018 | JPY | 2,780 | 2,790 | 2,695 | 2,715 | 2,715 | -50 (-1.81%) | 1,668,600 |
26 Nov 2018 | JPY | 2,725 | 2,770 | 2,725 | 2,765 | 2,765 | +80 (+2.98%) | 1,654,600 |
23 Nov 2018 | JPY | 2,685 | 2,685 | 2,685 | 2,685 | 2,685 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,530 | 2,715 | 2,530 | 2,685 | 2,685 | +110 (+4.27%) | 2,781,200 |
21 Nov 2018 | JPY | 2,550 | 2,605 | 2,505 | 2,575 | 2,575 | -5 (-0.19%) | 1,758,000 |
20 Nov 2018 | JPY | 2,620 | 2,635 | 2,565 | 2,580 | 2,580 | -65 (-2.46%) | 1,188,800 |
19 Nov 2018 | JPY | 2,600 | 2,660 | 2,565 | 2,645 | 2,645 | +65 (+2.52%) | 1,431,200 |
16 Nov 2018 | JPY | 2,625 | 2,630 | 2,535 | 2,580 | 2,580 | 0.0 (0.0%) | 1,756,000 |
15 Nov 2018 | JPY | 2,575 | 2,610 | 2,525 | 2,580 | 2,580 | -45 (-1.71%) | 2,511,200 |
14 Nov 2018 | JPY | 2,500 | 2,685 | 2,457.5 | 2,625 | 2,625 | +287.5 (+12.30%) | 4,703,400 |
13 Nov 2018 | JPY | 2,342.5 | 2,352.5 | 2,240 | 2,337.5 | 2,337.5 | -82.5 (-3.41%) | 2,398,200 |
12 Nov 2018 | JPY | 2,465 | 2,485 | 2,415 | 2,420 | 2,420 | -10 (-0.41%) | 1,557,000 |
9 Nov 2018 | JPY | 2,457.5 | 2,477.5 | 2,407.5 | 2,430 | 2,430 | -25 (-1.02%) | 1,486,000 |
8 Nov 2018 | JPY | 2,457.5 | 2,492.5 | 2,432.5 | 2,455 | 2,455 | +37.5 (+1.55%) | 1,635,400 |
7 Nov 2018 | JPY | 2,407.5 | 2,440 | 2,365 | 2,417.5 | 2,417.5 | +40 (+1.68%) | 1,672,200 |
6 Nov 2018 | JPY | 2,367.5 | 2,382.5 | 2,345 | 2,377.5 | 2,377.5 | +15 (+0.63%) | 1,021,000 |