Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,986 | 2,023 | 1,977 | 2,013 | 2,013 | +32 (+1.62%) | 205,500 |
5 Dec 2019 | JPY | 1,974 | 1,991 | 1,951 | 1,981 | 1,981 | +23 (+1.17%) | 124,100 |
4 Dec 2019 | JPY | 1,943 | 1,970 | 1,935 | 1,958 | 1,958 | -7 (-0.36%) | 133,500 |
3 Dec 2019 | JPY | 1,933 | 1,967 | 1,920 | 1,965 | 1,965 | +15 (+0.77%) | 129,800 |
2 Dec 2019 | JPY | 1,922 | 1,961 | 1,921 | 1,950 | 1,950 | +30 (+1.56%) | 131,700 |
29 Nov 2019 | JPY | 1,950 | 1,962 | 1,916 | 1,920 | 1,920 | -27 (-1.39%) | 169,500 |
28 Nov 2019 | JPY | 1,971 | 1,978 | 1,940 | 1,947 | 1,947 | -18 (-0.92%) | 139,700 |
27 Nov 2019 | JPY | 1,950 | 1,968 | 1,941 | 1,965 | 1,965 | +40 (+2.08%) | 161,800 |
26 Nov 2019 | JPY | 1,952 | 1,969 | 1,925 | 1,925 | 1,925 | +7 (+0.36%) | 207,600 |
25 Nov 2019 | JPY | 1,897 | 1,935 | 1,892 | 1,918 | 1,918 | +58 (+3.12%) | 260,900 |
22 Nov 2019 | JPY | 1,825 | 1,863 | 1,817 | 1,860 | 1,860 | +71 (+3.97%) | 228,000 |
21 Nov 2019 | JPY | 1,797 | 1,801 | 1,761 | 1,789 | 1,789 | -17 (-0.94%) | 157,100 |
20 Nov 2019 | JPY | 1,803 | 1,818 | 1,796 | 1,806 | 1,806 | -13 (-0.71%) | 150,300 |
19 Nov 2019 | JPY | 1,818 | 1,829 | 1,802 | 1,819 | 1,819 | -9 (-0.49%) | 111,900 |
18 Nov 2019 | JPY | 1,832 | 1,840 | 1,809 | 1,828 | 1,828 | -4 (-0.22%) | 132,200 |
15 Nov 2019 | JPY | 1,811 | 1,851 | 1,810 | 1,832 | 1,832 | +17 (+0.94%) | 103,100 |
14 Nov 2019 | JPY | 1,831 | 1,847 | 1,814 | 1,815 | 1,815 | -21 (-1.14%) | 165,600 |
13 Nov 2019 | JPY | 1,876 | 1,880 | 1,824 | 1,836 | 1,836 | -38 (-2.03%) | 170,900 |
12 Nov 2019 | JPY | 1,848 | 1,879 | 1,836 | 1,874 | 1,874 | +34 (+1.85%) | 198,800 |
11 Nov 2019 | JPY | 1,850 | 1,870 | 1,828 | 1,840 | 1,840 | +2 (+0.11%) | 155,700 |
8 Nov 2019 | JPY | 1,841 | 1,869 | 1,824 | 1,838 | 1,838 | +14 (+0.77%) | 216,300 |
7 Nov 2019 | JPY | 1,820 | 1,845 | 1,801 | 1,824 | 1,824 | +10 (+0.55%) | 185,700 |
6 Nov 2019 | JPY | 1,850 | 1,867 | 1,791 | 1,814 | 1,814 | -40 (-2.16%) | 311,000 |
5 Nov 2019 | JPY | 1,680 | 1,873 | 1,660 | 1,854 | 1,854 | +104 (+5.94%) | 954,600 |
1 Nov 2019 | JPY | 1,760 | 1,775 | 1,683 | 1,750 | 1,750 | -70 (-3.85%) | 461,900 |
31 Oct 2019 | JPY | 1,840 | 1,848 | 1,812 | 1,820 | 1,820 | -10 (-0.55%) | 196,700 |
30 Oct 2019 | JPY | 1,814 | 1,837 | 1,810 | 1,830 | 1,830 | +17 (+0.94%) | 175,400 |
29 Oct 2019 | JPY | 1,819 | 1,827 | 1,790 | 1,813 | 1,813 | -6 (-0.33%) | 181,000 |
28 Oct 2019 | JPY | 1,829 | 1,832 | 1,791 | 1,819 | 1,819 | +9 (+0.50%) | 293,800 |
25 Oct 2019 | JPY | 1,766 | 1,812 | 1,757 | 1,810 | 1,810 | +53 (+3.02%) | 458,300 |