Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,071 | 1,076 | 1,061 | 1,066 | 1,066 | -6 (-0.56%) | 135,900 |
18 Dec 2019 | JPY | 1,083 | 1,087 | 1,070 | 1,072 | 1,072 | -19 (-1.74%) | 167,200 |
17 Dec 2019 | JPY | 1,098 | 1,098 | 1,085 | 1,091 | 1,091 | +1 (+0.09%) | 135,200 |
16 Dec 2019 | JPY | 1,090 | 1,098 | 1,085 | 1,090 | 1,090 | -6 (-0.55%) | 174,900 |
13 Dec 2019 | JPY | 1,109 | 1,110 | 1,094 | 1,096 | 1,096 | +14 (+1.29%) | 256,200 |
12 Dec 2019 | JPY | 1,086 | 1,088 | 1,067 | 1,082 | 1,082 | +5 (+0.46%) | 141,400 |
11 Dec 2019 | JPY | 1,086 | 1,093 | 1,073 | 1,077 | 1,077 | -5 (-0.46%) | 172,300 |
10 Dec 2019 | JPY | 1,081 | 1,088 | 1,074 | 1,082 | 1,082 | +3 (+0.28%) | 151,100 |
9 Dec 2019 | JPY | 1,073 | 1,083 | 1,068 | 1,079 | 1,079 | +17 (+1.60%) | 125,600 |
6 Dec 2019 | JPY | 1,059 | 1,069 | 1,056 | 1,062 | 1,062 | -6 (-0.56%) | 173,400 |
5 Dec 2019 | JPY | 1,074 | 1,074 | 1,059 | 1,068 | 1,068 | -3 (-0.28%) | 126,900 |
4 Dec 2019 | JPY | 1,057 | 1,073 | 1,048 | 1,071 | 1,071 | +11 (+1.04%) | 178,400 |
3 Dec 2019 | JPY | 1,063 | 1,071 | 1,053 | 1,060 | 1,060 | -20 (-1.85%) | 211,900 |
2 Dec 2019 | JPY | 1,095 | 1,103 | 1,078 | 1,080 | 1,080 | -5 (-0.46%) | 216,600 |
29 Nov 2019 | JPY | 1,088 | 1,098 | 1,078 | 1,085 | 1,085 | +3 (+0.28%) | 208,100 |
28 Nov 2019 | JPY | 1,085 | 1,091 | 1,076 | 1,082 | 1,082 | +1 (+0.09%) | 146,100 |
27 Nov 2019 | JPY | 1,054 | 1,084 | 1,054 | 1,081 | 1,081 | +26 (+2.46%) | 139,200 |
26 Nov 2019 | JPY | 1,068 | 1,070 | 1,052 | 1,055 | 1,055 | -12 (-1.12%) | 174,100 |
25 Nov 2019 | JPY | 1,079 | 1,081 | 1,064 | 1,067 | 1,067 | 0.0 (0.0%) | 118,400 |
22 Nov 2019 | JPY | 1,060 | 1,080 | 1,056 | 1,067 | 1,067 | +5 (+0.47%) | 99,200 |
21 Nov 2019 | JPY | 1,056 | 1,062 | 1,037 | 1,062 | 1,062 | +7 (+0.66%) | 120,500 |
20 Nov 2019 | JPY | 1,060 | 1,063 | 1,047 | 1,055 | 1,055 | -9 (-0.85%) | 88,600 |
19 Nov 2019 | JPY | 1,064 | 1,074 | 1,054 | 1,064 | 1,064 | -3 (-0.28%) | 74,300 |
18 Nov 2019 | JPY | 1,070 | 1,077 | 1,058 | 1,067 | 1,067 | -7 (-0.65%) | 77,700 |
15 Nov 2019 | JPY | 1,056 | 1,076 | 1,051 | 1,074 | 1,074 | +25 (+2.38%) | 123,500 |
14 Nov 2019 | JPY | 1,062 | 1,078 | 1,041 | 1,049 | 1,049 | -9 (-0.85%) | 191,700 |
13 Nov 2019 | JPY | 1,070 | 1,070 | 1,052 | 1,058 | 1,058 | -11 (-1.03%) | 146,100 |
12 Nov 2019 | JPY | 1,066 | 1,076 | 1,062 | 1,069 | 1,069 | -16 (-1.47%) | 205,900 |
11 Nov 2019 | JPY | 1,085 | 1,109 | 1,082 | 1,085 | 1,085 | +11 (+1.02%) | 293,000 |
8 Nov 2019 | JPY | 1,087 | 1,104 | 1,069 | 1,074 | 1,074 | +10 (+0.94%) | 357,200 |