Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 3,425 | 3,460 | 3,425 | 3,455 | 3,455 | +35 (+1.02%) | 34,600 |
5 Dec 2019 | JPY | 3,395 | 3,435 | 3,380 | 3,420 | 3,420 | +25 (+0.74%) | 30,600 |
4 Dec 2019 | JPY | 3,360 | 3,395 | 3,340 | 3,395 | 3,395 | +20 (+0.59%) | 21,900 |
3 Dec 2019 | JPY | 3,390 | 3,390 | 3,330 | 3,375 | 3,375 | -10 (-0.30%) | 21,600 |
2 Dec 2019 | JPY | 3,360 | 3,385 | 3,350 | 3,385 | 3,385 | +35 (+1.04%) | 21,700 |
29 Nov 2019 | JPY | 3,350 | 3,380 | 3,340 | 3,350 | 3,350 | +20 (+0.60%) | 21,400 |
28 Nov 2019 | JPY | 3,370 | 3,370 | 3,330 | 3,330 | 3,330 | -50 (-1.48%) | 15,400 |
27 Nov 2019 | JPY | 3,350 | 3,385 | 3,340 | 3,380 | 3,380 | +40 (+1.20%) | 37,000 |
26 Nov 2019 | JPY | 3,350 | 3,360 | 3,325 | 3,340 | 3,340 | -5 (-0.15%) | 30,300 |
25 Nov 2019 | JPY | 3,280 | 3,350 | 3,280 | 3,345 | 3,345 | +80 (+2.45%) | 42,300 |
22 Nov 2019 | JPY | 3,225 | 3,280 | 3,225 | 3,265 | 3,265 | +40 (+1.24%) | 26,300 |
21 Nov 2019 | JPY | 3,200 | 3,250 | 3,165 | 3,225 | 3,225 | +30 (+0.94%) | 37,400 |
20 Nov 2019 | JPY | 3,195 | 3,220 | 3,165 | 3,195 | 3,195 | -30 (-0.93%) | 31,700 |
19 Nov 2019 | JPY | 3,190 | 3,235 | 3,190 | 3,225 | 3,225 | +5 (+0.16%) | 20,700 |
18 Nov 2019 | JPY | 3,205 | 3,245 | 3,185 | 3,220 | 3,220 | +25 (+0.78%) | 26,200 |
15 Nov 2019 | JPY | 3,195 | 3,220 | 3,175 | 3,195 | 3,195 | 0.0 (0.0%) | 26,100 |
14 Nov 2019 | JPY | 3,270 | 3,275 | 3,195 | 3,195 | 3,195 | -55 (-1.69%) | 26,700 |
13 Nov 2019 | JPY | 3,295 | 3,295 | 3,250 | 3,250 | 3,250 | -40 (-1.22%) | 18,000 |
12 Nov 2019 | JPY | 3,320 | 3,320 | 3,280 | 3,290 | 3,290 | -25 (-0.75%) | 23,100 |
11 Nov 2019 | JPY | 3,290 | 3,325 | 3,285 | 3,315 | 3,315 | +35 (+1.07%) | 50,500 |
8 Nov 2019 | JPY | 3,280 | 3,290 | 3,265 | 3,280 | 3,280 | +35 (+1.08%) | 27,900 |
7 Nov 2019 | JPY | 3,255 | 3,280 | 3,240 | 3,245 | 3,245 | -25 (-0.76%) | 23,900 |
6 Nov 2019 | JPY | 3,290 | 3,290 | 3,250 | 3,270 | 3,270 | -15 (-0.46%) | 26,000 |
5 Nov 2019 | JPY | 3,245 | 3,285 | 3,240 | 3,285 | 3,285 | +60 (+1.86%) | 51,000 |
1 Nov 2019 | JPY | 3,165 | 3,235 | 3,165 | 3,225 | 3,225 | +40 (+1.26%) | 36,300 |
31 Oct 2019 | JPY | 3,275 | 3,275 | 3,180 | 3,185 | 3,185 | -90 (-2.75%) | 57,900 |
30 Oct 2019 | JPY | 3,285 | 3,290 | 3,240 | 3,275 | 3,275 | -50 (-1.50%) | 187,400 |
29 Oct 2019 | JPY | 3,315 | 3,355 | 3,310 | 3,325 | 3,325 | -10 (-0.30%) | 273,100 |
28 Oct 2019 | JPY | 3,340 | 3,350 | 3,325 | 3,335 | 3,335 | 0.0 (0.0%) | 74,200 |
25 Oct 2019 | JPY | 3,325 | 3,345 | 3,300 | 3,335 | 3,335 | 0.0 (0.0%) | 67,800 |