Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | JPY | 1,942.5 | 1,945 | 1,900 | 1,912.5 | 1,912.5 | +2.5 (+0.13%) | 292,200 |
11 Dec 2019 | JPY | 1,940 | 1,952.5 | 1,900 | 1,910 | 1,910 | -35 (-1.80%) | 258,000 |
10 Dec 2019 | JPY | 1,937.5 | 1,947.5 | 1,930 | 1,945 | 1,945 | -2.5 (-0.13%) | 176,600 |
9 Dec 2019 | JPY | 1,957.5 | 1,965 | 1,927.5 | 1,947.5 | 1,947.5 | +17.5 (+0.91%) | 245,800 |
6 Dec 2019 | JPY | 1,922.5 | 1,947.5 | 1,877.5 | 1,930 | 1,930 | -27.5 (-1.40%) | 567,600 |
5 Dec 2019 | JPY | 2,035 | 2,037.5 | 1,932.5 | 1,957.5 | 1,957.5 | -70 (-3.45%) | 527,000 |
4 Dec 2019 | JPY | 2,010 | 2,035 | 2,002.5 | 2,027.5 | 2,027.5 | +20 (+1.00%) | 263,000 |
3 Dec 2019 | JPY | 1,975 | 2,017.5 | 1,970 | 2,007.5 | 2,007.5 | +15 (+0.75%) | 207,400 |
2 Dec 2019 | JPY | 1,997.5 | 2,047.5 | 1,977.5 | 1,992.5 | 1,992.5 | -7.5 (-0.38%) | 536,800 |
29 Nov 2019 | JPY | 2,000 | 2,037.5 | 1,980 | 2,000 | 2,000 | +20 (+1.01%) | 311,000 |
28 Nov 2019 | JPY | 2,000 | 2,010 | 1,950 | 1,980 | 1,980 | -25 (-1.25%) | 486,000 |
27 Nov 2019 | JPY | 2,005 | 2,017.5 | 1,977.5 | 2,005 | 2,005 | -20 (-0.99%) | 390,600 |
26 Nov 2019 | JPY | 2,000 | 2,047.5 | 1,990 | 2,025 | 2,025 | +2.5 (+0.12%) | 432,400 |
25 Nov 2019 | JPY | 2,027.5 | 2,052.5 | 2,015 | 2,022.5 | 2,022.5 | -22.5 (-1.10%) | 235,400 |
22 Nov 2019 | JPY | 2,097.5 | 2,097.5 | 2,040 | 2,045 | 2,045 | -52.5 (-2.50%) | 343,000 |
21 Nov 2019 | JPY | 2,090 | 2,140 | 2,050 | 2,097.5 | 2,097.5 | +40 (+1.94%) | 830,600 |
20 Nov 2019 | JPY | 2,045 | 2,090 | 2,012.5 | 2,057.5 | 2,057.5 | +57.5 (+2.88%) | 1,127,000 |
19 Nov 2019 | JPY | 1,912.5 | 2,007.5 | 1,907.5 | 2,000 | 2,000 | +105 (+5.54%) | 859,800 |
18 Nov 2019 | JPY | 1,887.5 | 1,912.5 | 1,885 | 1,895 | 1,895 | -17.5 (-0.92%) | 175,400 |
15 Nov 2019 | JPY | 1,892.5 | 1,932.5 | 1,882.5 | 1,912.5 | 1,912.5 | -7.5 (-0.39%) | 203,000 |
14 Nov 2019 | JPY | 1,900 | 1,965 | 1,842.5 | 1,920 | 1,920 | +25 (+1.32%) | 598,200 |
13 Nov 2019 | JPY | 1,865 | 1,900 | 1,780 | 1,895 | 1,895 | +25 (+1.34%) | 668,200 |
12 Nov 2019 | JPY | 1,932.5 | 1,937.5 | 1,845 | 1,870 | 1,870 | -77.5 (-3.98%) | 606,200 |
11 Nov 2019 | JPY | 1,905 | 1,975 | 1,892.5 | 1,947.5 | 1,947.5 | +7.5 (+0.39%) | 288,800 |
8 Nov 2019 | JPY | 1,992.5 | 2,002.5 | 1,925 | 1,940 | 1,940 | -77.5 (-3.84%) | 652,600 |
7 Nov 2019 | JPY | 1,992.5 | 2,042.5 | 1,960 | 2,017.5 | 2,017.5 | +2.5 (+0.12%) | 482,000 |
6 Nov 2019 | JPY | 2,032.5 | 2,032.5 | 1,990 | 2,015 | 2,015 | -12.5 (-0.62%) | 465,600 |
5 Nov 2019 | JPY | 2,060 | 2,067.5 | 2,000 | 2,027.5 | 2,027.5 | -10 (-0.49%) | 449,200 |
1 Nov 2019 | JPY | 1,997.5 | 2,040 | 1,977.5 | 2,037.5 | 2,037.5 | +20 (+0.99%) | 384,000 |
31 Oct 2019 | JPY | 2,050 | 2,055 | 1,992.5 | 2,017.5 | 2,017.5 | -25 (-1.22%) | 477,000 |