Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2018 | JPY | 1,800 | 1,810 | 1,784 | 1,801 | 1,801 | -1 (-0.06%) | 31,300 |
18 Dec 2018 | JPY | 1,833 | 1,834 | 1,801 | 1,802 | 1,802 | -42 (-2.28%) | 23,400 |
17 Dec 2018 | JPY | 1,890 | 1,904 | 1,844 | 1,844 | 1,844 | -51 (-2.69%) | 25,100 |
14 Dec 2018 | JPY | 1,910 | 1,926 | 1,895 | 1,895 | 1,895 | -15 (-0.79%) | 41,700 |
13 Dec 2018 | JPY | 1,912 | 1,921 | 1,900 | 1,910 | 1,910 | -4 (-0.21%) | 22,600 |
12 Dec 2018 | JPY | 1,897 | 1,949 | 1,897 | 1,914 | 1,914 | +17 (+0.90%) | 33,900 |
11 Dec 2018 | JPY | 1,904 | 1,912 | 1,885 | 1,897 | 1,897 | -7 (-0.37%) | 41,000 |
10 Dec 2018 | JPY | 1,909 | 1,914 | 1,898 | 1,904 | 1,904 | -55 (-2.81%) | 14,400 |
7 Dec 2018 | JPY | 1,944 | 1,963 | 1,914 | 1,959 | 1,959 | +16 (+0.82%) | 20,500 |
6 Dec 2018 | JPY | 1,983 | 1,983 | 1,937 | 1,943 | 1,943 | -40 (-2.02%) | 16,900 |
5 Dec 2018 | JPY | 1,975 | 1,997 | 1,953 | 1,983 | 1,983 | -26 (-1.29%) | 13,200 |
4 Dec 2018 | JPY | 2,045 | 2,050 | 1,995 | 2,009 | 2,009 | -52 (-2.52%) | 15,200 |
3 Dec 2018 | JPY | 2,095 | 2,128 | 2,020 | 2,061 | 2,061 | -26 (-1.25%) | 16,200 |
30 Nov 2018 | JPY | 2,065 | 2,091 | 2,047 | 2,087 | 2,087 | +37 (+1.80%) | 17,000 |
29 Nov 2018 | JPY | 2,050 | 2,064 | 2,044 | 2,050 | 2,050 | +20 (+0.99%) | 11,100 |
28 Nov 2018 | JPY | 2,038 | 2,040 | 2,015 | 2,030 | 2,030 | -8 (-0.39%) | 19,400 |
27 Nov 2018 | JPY | 2,043 | 2,065 | 2,037 | 2,038 | 2,038 | -5 (-0.24%) | 21,400 |
26 Nov 2018 | JPY | 2,040 | 2,061 | 2,033 | 2,043 | 2,043 | -23 (-1.11%) | 13,600 |
23 Nov 2018 | JPY | 2,066 | 2,066 | 2,066 | 2,066 | 2,066 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,045 | 2,066 | 2,035 | 2,066 | 2,066 | +21 (+1.03%) | 8,300 |
21 Nov 2018 | JPY | 2,015 | 2,052 | 2,013 | 2,045 | 2,045 | -3 (-0.15%) | 23,700 |
20 Nov 2018 | JPY | 2,051 | 2,051 | 2,025 | 2,048 | 2,048 | -3 (-0.15%) | 14,900 |
19 Nov 2018 | JPY | 2,056 | 2,077 | 2,043 | 2,051 | 2,051 | -7 (-0.34%) | 13,600 |
16 Nov 2018 | JPY | 2,045 | 2,066 | 2,030 | 2,058 | 2,058 | +10 (+0.49%) | 19,400 |
15 Nov 2018 | JPY | 2,011 | 2,052 | 2,008 | 2,048 | 2,048 | +12 (+0.59%) | 14,700 |
14 Nov 2018 | JPY | 2,025 | 2,050 | 2,025 | 2,036 | 2,036 | 0.0 (0.0%) | 19,900 |
13 Nov 2018 | JPY | 2,060 | 2,060 | 2,014 | 2,036 | 2,036 | -42 (-2.02%) | 18,200 |
12 Nov 2018 | JPY | 2,049 | 2,082 | 2,004 | 2,078 | 2,078 | -14 (-0.67%) | 59,900 |
9 Nov 2018 | JPY | 2,072 | 2,124 | 2,066 | 2,092 | 2,092 | +20 (+0.97%) | 30,100 |
8 Nov 2018 | JPY | 2,062 | 2,081 | 2,054 | 2,072 | 2,072 | +28 (+1.37%) | 16,200 |