Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 3,525 | 3,565 | 3,460 | 3,465 | 3,465 | -60 (-1.70%) | 827,200 |
14 Dec 2018 | JPY | 3,630 | 3,690 | 3,520 | 3,525 | 3,525 | -160 (-4.34%) | 1,698,600 |
13 Dec 2018 | JPY | 3,665 | 3,705 | 3,640 | 3,685 | 3,685 | +45 (+1.24%) | 613,100 |
12 Dec 2018 | JPY | 3,600 | 3,660 | 3,590 | 3,640 | 3,640 | +75 (+2.10%) | 1,241,200 |
11 Dec 2018 | JPY | 3,660 | 3,670 | 3,555 | 3,565 | 3,565 | -95 (-2.60%) | 701,300 |
10 Dec 2018 | JPY | 3,645 | 3,670 | 3,625 | 3,660 | 3,660 | -35 (-0.95%) | 638,800 |
7 Dec 2018 | JPY | 3,700 | 3,710 | 3,650 | 3,695 | 3,695 | +10 (+0.27%) | 520,900 |
6 Dec 2018 | JPY | 3,715 | 3,730 | 3,645 | 3,685 | 3,685 | -65 (-1.73%) | 781,100 |
5 Dec 2018 | JPY | 3,725 | 3,765 | 3,690 | 3,750 | 3,750 | -25 (-0.66%) | 566,700 |
4 Dec 2018 | JPY | 3,915 | 3,935 | 3,775 | 3,775 | 3,775 | -160 (-4.07%) | 644,400 |
3 Dec 2018 | JPY | 3,945 | 3,975 | 3,925 | 3,935 | 3,935 | +15 (+0.38%) | 643,900 |
30 Nov 2018 | JPY | 3,910 | 3,970 | 3,905 | 3,920 | 3,920 | +10 (+0.26%) | 943,100 |
29 Nov 2018 | JPY | 3,910 | 3,940 | 3,890 | 3,910 | 3,910 | +35 (+0.90%) | 346,100 |
28 Nov 2018 | JPY | 3,880 | 3,885 | 3,820 | 3,875 | 3,875 | 0.0 (0.0%) | 454,000 |
27 Nov 2018 | JPY | 3,850 | 3,910 | 3,830 | 3,875 | 3,875 | +75 (+1.97%) | 543,500 |
26 Nov 2018 | JPY | 3,730 | 3,820 | 3,710 | 3,800 | 3,800 | +30 (+0.80%) | 558,900 |
23 Nov 2018 | JPY | 3,770 | 3,770 | 3,770 | 3,770 | 3,770 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 3,885 | 3,890 | 3,760 | 3,770 | 3,770 | -100 (-2.58%) | 845,000 |
21 Nov 2018 | JPY | 3,870 | 3,900 | 3,820 | 3,870 | 3,870 | -140 (-3.49%) | 508,400 |
20 Nov 2018 | JPY | 3,945 | 4,015 | 3,925 | 4,010 | 4,010 | +45 (+1.13%) | 356,700 |
19 Nov 2018 | JPY | 3,925 | 3,970 | 3,920 | 3,965 | 3,965 | +40 (+1.02%) | 372,300 |
16 Nov 2018 | JPY | 3,945 | 3,970 | 3,920 | 3,925 | 3,925 | -30 (-0.76%) | 376,500 |
15 Nov 2018 | JPY | 3,900 | 3,965 | 3,885 | 3,955 | 3,955 | +25 (+0.64%) | 378,800 |
14 Nov 2018 | JPY | 3,895 | 3,950 | 3,885 | 3,930 | 3,930 | +5 (+0.13%) | 445,300 |
13 Nov 2018 | JPY | 3,945 | 3,965 | 3,855 | 3,925 | 3,925 | -125 (-3.09%) | 545,400 |
12 Nov 2018 | JPY | 3,990 | 4,055 | 3,955 | 4,050 | 4,050 | +20 (+0.50%) | 319,300 |
9 Nov 2018 | JPY | 4,060 | 4,080 | 4,000 | 4,030 | 4,030 | -25 (-0.62%) | 646,300 |
8 Nov 2018 | JPY | 4,060 | 4,085 | 4,035 | 4,055 | 4,055 | +100 (+2.53%) | 537,000 |
7 Nov 2018 | JPY | 4,095 | 4,125 | 3,935 | 3,955 | 3,955 | -120 (-2.94%) | 801,000 |
6 Nov 2018 | JPY | 3,965 | 4,075 | 3,905 | 4,075 | 4,075 | +170 (+4.35%) | 673,300 |