Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 2,419 | 2,426 | 2,397 | 2,422 | 2,422 | -6 (-0.25%) | 147,600 |
5 Dec 2019 | JPY | 2,425 | 2,432 | 2,405 | 2,428 | 2,428 | +17 (+0.71%) | 117,300 |
4 Dec 2019 | JPY | 2,409 | 2,417 | 2,385 | 2,411 | 2,411 | -17 (-0.70%) | 209,800 |
3 Dec 2019 | JPY | 2,416 | 2,433 | 2,401 | 2,428 | 2,428 | -35 (-1.42%) | 140,900 |
2 Dec 2019 | JPY | 2,434 | 2,464 | 2,429 | 2,463 | 2,463 | +22 (+0.90%) | 162,900 |
29 Nov 2019 | JPY | 2,445 | 2,449 | 2,425 | 2,441 | 2,441 | -11 (-0.45%) | 125,900 |
28 Nov 2019 | JPY | 2,465 | 2,465 | 2,437 | 2,452 | 2,452 | -8 (-0.33%) | 152,800 |
27 Nov 2019 | JPY | 2,435 | 2,473 | 2,435 | 2,460 | 2,460 | +60 (+2.50%) | 319,300 |
26 Nov 2019 | JPY | 2,435 | 2,445 | 2,386 | 2,400 | 2,400 | -1 (-0.04%) | 314,000 |
25 Nov 2019 | JPY | 2,418 | 2,434 | 2,392 | 2,401 | 2,401 | +12 (+0.50%) | 164,300 |
22 Nov 2019 | JPY | 2,376 | 2,401 | 2,362 | 2,389 | 2,389 | +9 (+0.38%) | 189,700 |
21 Nov 2019 | JPY | 2,361 | 2,401 | 2,340 | 2,380 | 2,380 | +6 (+0.25%) | 217,700 |
20 Nov 2019 | JPY | 2,358 | 2,390 | 2,356 | 2,374 | 2,374 | +1 (+0.04%) | 238,600 |
19 Nov 2019 | JPY | 2,365 | 2,400 | 2,357 | 2,373 | 2,373 | +11 (+0.47%) | 217,800 |
18 Nov 2019 | JPY | 2,395 | 2,399 | 2,353 | 2,362 | 2,362 | -41 (-1.71%) | 201,800 |
15 Nov 2019 | JPY | 2,384 | 2,425 | 2,376 | 2,403 | 2,403 | +49 (+2.08%) | 267,800 |
14 Nov 2019 | JPY | 2,405 | 2,410 | 2,351 | 2,354 | 2,354 | -37 (-1.55%) | 190,700 |
13 Nov 2019 | JPY | 2,400 | 2,410 | 2,380 | 2,391 | 2,391 | +21 (+0.89%) | 283,200 |
12 Nov 2019 | JPY | 2,356 | 2,370 | 2,334 | 2,370 | 2,370 | +20 (+0.85%) | 144,700 |
11 Nov 2019 | JPY | 2,388 | 2,394 | 2,332 | 2,350 | 2,350 | -53 (-2.21%) | 215,700 |
8 Nov 2019 | JPY | 2,384 | 2,408 | 2,285 | 2,403 | 2,403 | +69 (+2.96%) | 396,900 |
7 Nov 2019 | JPY | 2,335 | 2,351 | 2,326 | 2,334 | 2,334 | -7 (-0.30%) | 146,800 |
6 Nov 2019 | JPY | 2,348 | 2,349 | 2,324 | 2,341 | 2,341 | +12 (+0.52%) | 129,100 |
5 Nov 2019 | JPY | 2,316 | 2,335 | 2,308 | 2,329 | 2,329 | +39 (+1.70%) | 210,000 |
1 Nov 2019 | JPY | 2,283 | 2,294 | 2,277 | 2,290 | 2,290 | -1 (-0.04%) | 149,200 |
31 Oct 2019 | JPY | 2,285 | 2,301 | 2,266 | 2,291 | 2,291 | -1 (-0.04%) | 84,200 |
30 Oct 2019 | JPY | 2,320 | 2,332 | 2,291 | 2,292 | 2,292 | -24 (-1.04%) | 175,700 |
29 Oct 2019 | JPY | 2,311 | 2,339 | 2,305 | 2,316 | 2,316 | +55 (+2.43%) | 219,600 |
28 Oct 2019 | JPY | 2,258 | 2,276 | 2,254 | 2,261 | 2,261 | +14 (+0.62%) | 125,300 |
25 Oct 2019 | JPY | 2,199 | 2,248 | 2,199 | 2,247 | 2,247 | +58 (+2.65%) | 191,000 |