Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 4,535 | 4,550 | 4,440 | 4,525 | 4,525 | -55 (-1.20%) | 40,000 |
7 Dec 2018 | JPY | 4,595 | 4,620 | 4,530 | 4,580 | 4,580 | -10 (-0.22%) | 44,200 |
6 Dec 2018 | JPY | 4,715 | 4,715 | 4,580 | 4,590 | 4,590 | -130 (-2.75%) | 35,800 |
5 Dec 2018 | JPY | 4,645 | 4,730 | 4,615 | 4,720 | 4,720 | +5 (+0.11%) | 26,600 |
4 Dec 2018 | JPY | 4,780 | 4,780 | 4,705 | 4,715 | 4,715 | -25 (-0.53%) | 26,700 |
3 Dec 2018 | JPY | 4,830 | 4,865 | 4,715 | 4,740 | 4,740 | -100 (-2.07%) | 46,100 |
30 Nov 2018 | JPY | 4,700 | 4,860 | 4,700 | 4,840 | 4,840 | +130 (+2.76%) | 78,100 |
29 Nov 2018 | JPY | 4,655 | 4,720 | 4,580 | 4,710 | 4,710 | +60 (+1.29%) | 45,900 |
28 Nov 2018 | JPY | 4,700 | 4,700 | 4,630 | 4,650 | 4,650 | -25 (-0.53%) | 22,100 |
27 Nov 2018 | JPY | 4,700 | 4,725 | 4,655 | 4,675 | 4,675 | +25 (+0.54%) | 29,300 |
26 Nov 2018 | JPY | 4,640 | 4,690 | 4,635 | 4,650 | 4,650 | -5 (-0.11%) | 23,600 |
23 Nov 2018 | JPY | 4,655 | 4,655 | 4,655 | 4,655 | 4,655 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 4,570 | 4,665 | 4,540 | 4,655 | 4,655 | +55 (+1.20%) | 39,400 |
21 Nov 2018 | JPY | 4,530 | 4,630 | 4,490 | 4,600 | 4,600 | +25 (+0.55%) | 50,800 |
20 Nov 2018 | JPY | 4,575 | 4,590 | 4,520 | 4,575 | 4,575 | -5 (-0.11%) | 24,400 |
19 Nov 2018 | JPY | 4,520 | 4,595 | 4,490 | 4,580 | 4,580 | +75 (+1.66%) | 43,800 |
16 Nov 2018 | JPY | 4,485 | 4,540 | 4,480 | 4,505 | 4,505 | +75 (+1.69%) | 47,800 |
15 Nov 2018 | JPY | 4,405 | 4,500 | 4,365 | 4,430 | 4,430 | +30 (+0.68%) | 33,500 |
14 Nov 2018 | JPY | 4,425 | 4,475 | 4,395 | 4,400 | 4,400 | -25 (-0.56%) | 33,200 |
13 Nov 2018 | JPY | 4,520 | 4,520 | 4,420 | 4,425 | 4,425 | -130 (-2.85%) | 38,500 |
12 Nov 2018 | JPY | 4,480 | 4,575 | 4,465 | 4,555 | 4,555 | +80 (+1.79%) | 48,000 |
9 Nov 2018 | JPY | 4,390 | 4,515 | 4,365 | 4,475 | 4,475 | +70 (+1.59%) | 69,700 |
8 Nov 2018 | JPY | 4,405 | 4,415 | 4,330 | 4,405 | 4,405 | +55 (+1.26%) | 81,400 |
7 Nov 2018 | JPY | 4,415 | 4,450 | 4,335 | 4,350 | 4,350 | -50 (-1.14%) | 38,900 |
6 Nov 2018 | JPY | 4,390 | 4,405 | 4,370 | 4,400 | 4,400 | +35 (+0.80%) | 16,900 |
5 Nov 2018 | JPY | 4,360 | 4,415 | 4,310 | 4,365 | 4,365 | +5 (+0.11%) | 39,400 |
2 Nov 2018 | JPY | 4,300 | 4,415 | 4,300 | 4,360 | 4,360 | +75 (+1.75%) | 79,400 |
1 Nov 2018 | JPY | 4,320 | 4,320 | 4,240 | 4,285 | 4,285 | -45 (-1.04%) | 43,000 |
31 Oct 2018 | JPY | 4,395 | 4,395 | 4,230 | 4,330 | 4,330 | -85 (-1.93%) | 87,700 |
30 Oct 2018 | JPY | 4,050 | 4,425 | 4,040 | 4,415 | 4,415 | +405 (+10.10%) | 191,600 |