Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 2,384 | 2,384 | 2,352 | 2,378 | 2,378 | -39 (-1.61%) | 209,700 |
7 Dec 2018 | JPY | 2,355 | 2,426 | 2,346 | 2,417 | 2,417 | +71 (+3.03%) | 280,100 |
6 Dec 2018 | JPY | 2,480 | 2,480 | 2,334 | 2,346 | 2,346 | -194 (-7.64%) | 621,600 |
5 Dec 2018 | JPY | 2,510 | 2,570 | 2,500 | 2,540 | 2,540 | -10 (-0.39%) | 201,700 |
4 Dec 2018 | JPY | 2,605 | 2,633 | 2,548 | 2,550 | 2,550 | -45 (-1.73%) | 385,900 |
3 Dec 2018 | JPY | 2,588 | 2,604 | 2,567 | 2,595 | 2,595 | +25 (+0.97%) | 224,500 |
30 Nov 2018 | JPY | 2,632 | 2,648 | 2,569 | 2,570 | 2,570 | -77 (-2.91%) | 412,600 |
29 Nov 2018 | JPY | 2,704 | 2,726 | 2,646 | 2,647 | 2,647 | -16 (-0.60%) | 242,900 |
28 Nov 2018 | JPY | 2,617 | 2,667 | 2,617 | 2,663 | 2,663 | -4 (-0.15%) | 304,500 |
27 Nov 2018 | JPY | 2,645 | 2,674 | 2,635 | 2,667 | 2,667 | +34 (+1.29%) | 252,600 |
26 Nov 2018 | JPY | 2,569 | 2,645 | 2,569 | 2,633 | 2,633 | +48 (+1.86%) | 245,200 |
23 Nov 2018 | JPY | 2,585 | 2,585 | 2,585 | 2,585 | 2,585 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,569 | 2,592 | 2,533 | 2,585 | 2,585 | +19 (+0.74%) | 219,000 |
21 Nov 2018 | JPY | 2,511 | 2,574 | 2,511 | 2,566 | 2,566 | +6 (+0.23%) | 131,900 |
20 Nov 2018 | JPY | 2,532 | 2,565 | 2,520 | 2,560 | 2,560 | +29 (+1.15%) | 122,300 |
19 Nov 2018 | JPY | 2,551 | 2,574 | 2,520 | 2,531 | 2,531 | -73 (-2.80%) | 251,300 |
16 Nov 2018 | JPY | 2,640 | 2,661 | 2,596 | 2,604 | 2,604 | -50 (-1.88%) | 177,600 |
15 Nov 2018 | JPY | 2,590 | 2,656 | 2,590 | 2,654 | 2,654 | +38 (+1.45%) | 180,800 |
14 Nov 2018 | JPY | 2,600 | 2,631 | 2,587 | 2,616 | 2,616 | +27 (+1.04%) | 131,500 |
13 Nov 2018 | JPY | 2,580 | 2,591 | 2,517 | 2,589 | 2,589 | -30 (-1.15%) | 197,100 |
12 Nov 2018 | JPY | 2,667 | 2,717 | 2,557 | 2,619 | 2,619 | -133 (-4.83%) | 362,200 |
9 Nov 2018 | JPY | 2,723 | 2,779 | 2,557 | 2,752 | 2,752 | +29 (+1.07%) | 332,700 |
8 Nov 2018 | JPY | 2,732 | 2,743 | 2,706 | 2,723 | 2,723 | +16 (+0.59%) | 155,000 |
7 Nov 2018 | JPY | 2,710 | 2,743 | 2,690 | 2,707 | 2,707 | -22 (-0.81%) | 124,600 |
6 Nov 2018 | JPY | 2,727 | 2,766 | 2,712 | 2,729 | 2,729 | +12 (+0.44%) | 146,200 |
5 Nov 2018 | JPY | 2,723 | 2,740 | 2,698 | 2,717 | 2,717 | -32 (-1.16%) | 113,400 |
2 Nov 2018 | JPY | 2,707 | 2,749 | 2,683 | 2,749 | 2,749 | +59 (+2.19%) | 209,200 |
1 Nov 2018 | JPY | 2,661 | 2,736 | 2,654 | 2,690 | 2,690 | +18 (+0.67%) | 203,800 |
31 Oct 2018 | JPY | 2,672 | 2,684 | 2,647 | 2,672 | 2,672 | +14 (+0.53%) | 211,300 |
30 Oct 2018 | JPY | 2,603 | 2,669 | 2,568 | 2,658 | 2,658 | +53 (+2.03%) | 233,000 |