Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | JPY | 2,015 | 2,022 | 2,000 | 2,022 | 2,022 | +7 (+0.35%) | 16,100 |
13 Dec 2019 | JPY | 2,026 | 2,034 | 2,011 | 2,015 | 2,015 | +15 (+0.75%) | 27,600 |
12 Dec 2019 | JPY | 2,009 | 2,009 | 1,996 | 2,000 | 2,000 | -1 (-0.05%) | 8,300 |
11 Dec 2019 | JPY | 1,998 | 2,005 | 1,994 | 2,001 | 2,001 | +3 (+0.15%) | 10,200 |
10 Dec 2019 | JPY | 2,009 | 2,009 | 1,986 | 1,998 | 1,998 | -22 (-1.09%) | 21,600 |
9 Dec 2019 | JPY | 2,029 | 2,030 | 2,013 | 2,020 | 2,020 | +4 (+0.20%) | 10,000 |
6 Dec 2019 | JPY | 2,033 | 2,033 | 2,011 | 2,016 | 2,016 | +13 (+0.65%) | 11,800 |
5 Dec 2019 | JPY | 1,990 | 2,013 | 1,990 | 2,003 | 2,003 | +8 (+0.40%) | 11,600 |
4 Dec 2019 | JPY | 1,982 | 2,002 | 1,977 | 1,995 | 1,995 | +8 (+0.40%) | 10,100 |
3 Dec 2019 | JPY | 1,994 | 1,998 | 1,978 | 1,987 | 1,987 | -25 (-1.24%) | 16,000 |
2 Dec 2019 | JPY | 2,012 | 2,012 | 1,998 | 2,012 | 2,012 | +16 (+0.80%) | 7,800 |
29 Nov 2019 | JPY | 2,022 | 2,022 | 1,994 | 1,996 | 1,996 | -23 (-1.14%) | 10,100 |
28 Nov 2019 | JPY | 2,019 | 2,019 | 2,003 | 2,019 | 2,019 | +6 (+0.30%) | 8,900 |
27 Nov 2019 | JPY | 1,999 | 2,013 | 1,990 | 2,013 | 2,013 | +32 (+1.62%) | 15,100 |
26 Nov 2019 | JPY | 2,030 | 2,030 | 1,981 | 1,981 | 1,981 | -44 (-2.17%) | 37,400 |
25 Nov 2019 | JPY | 2,018 | 2,032 | 2,009 | 2,025 | 2,025 | +22 (+1.10%) | 13,800 |
22 Nov 2019 | JPY | 1,999 | 2,017 | 1,995 | 2,003 | 2,003 | +13 (+0.65%) | 13,900 |
21 Nov 2019 | JPY | 1,986 | 1,991 | 1,965 | 1,990 | 1,990 | +7 (+0.35%) | 16,100 |
20 Nov 2019 | JPY | 1,990 | 1,990 | 1,970 | 1,983 | 1,983 | +3 (+0.15%) | 7,800 |
19 Nov 2019 | JPY | 1,996 | 1,997 | 1,969 | 1,980 | 1,980 | -16 (-0.80%) | 24,200 |
18 Nov 2019 | JPY | 2,023 | 2,024 | 1,991 | 1,996 | 1,996 | -16 (-0.80%) | 12,100 |
15 Nov 2019 | JPY | 1,987 | 2,015 | 1,986 | 2,012 | 2,012 | +25 (+1.26%) | 18,800 |
14 Nov 2019 | JPY | 1,993 | 1,996 | 1,982 | 1,987 | 1,987 | -13 (-0.65%) | 11,800 |
13 Nov 2019 | JPY | 2,027 | 2,027 | 1,996 | 2,000 | 2,000 | -27 (-1.33%) | 16,300 |
12 Nov 2019 | JPY | 2,052 | 2,052 | 2,010 | 2,027 | 2,027 | -22 (-1.07%) | 22,200 |
11 Nov 2019 | JPY | 2,047 | 2,069 | 2,033 | 2,049 | 2,049 | +2 (+0.10%) | 25,000 |
8 Nov 2019 | JPY | 2,081 | 2,081 | 2,021 | 2,047 | 2,047 | +7 (+0.34%) | 25,400 |
7 Nov 2019 | JPY | 2,030 | 2,045 | 2,005 | 2,040 | 2,040 | +18 (+0.89%) | 21,100 |
6 Nov 2019 | JPY | 2,001 | 2,022 | 1,999 | 2,022 | 2,022 | +20 (+1.00%) | 21,300 |
5 Nov 2019 | JPY | 2,019 | 2,019 | 1,990 | 2,002 | 2,002 | +17 (+0.86%) | 27,300 |