Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 2,250 | 2,274 | 2,250 | 2,271 | 2,271 | +21 (+0.93%) | 4,400 |
18 Dec 2019 | JPY | 2,298 | 2,298 | 2,237 | 2,250 | 2,250 | -46 (-2.00%) | 12,300 |
17 Dec 2019 | JPY | 2,244 | 2,296 | 2,241 | 2,296 | 2,296 | +52 (+2.32%) | 19,100 |
16 Dec 2019 | JPY | 2,293 | 2,295 | 2,232 | 2,244 | 2,244 | -49 (-2.14%) | 10,000 |
13 Dec 2019 | JPY | 2,265 | 2,313 | 2,245 | 2,293 | 2,293 | +54 (+2.41%) | 32,700 |
12 Dec 2019 | JPY | 2,234 | 2,246 | 2,201 | 2,239 | 2,239 | +14 (+0.63%) | 7,100 |
11 Dec 2019 | JPY | 2,248 | 2,249 | 2,216 | 2,225 | 2,225 | -23 (-1.02%) | 7,800 |
10 Dec 2019 | JPY | 2,247 | 2,265 | 2,237 | 2,248 | 2,248 | +14 (+0.63%) | 14,400 |
9 Dec 2019 | JPY | 2,249 | 2,254 | 2,219 | 2,234 | 2,234 | +10 (+0.45%) | 9,300 |
6 Dec 2019 | JPY | 2,205 | 2,224 | 2,202 | 2,224 | 2,224 | +12 (+0.54%) | 3,700 |
5 Dec 2019 | JPY | 2,200 | 2,225 | 2,191 | 2,212 | 2,212 | +12 (+0.55%) | 7,800 |
4 Dec 2019 | JPY | 2,189 | 2,200 | 2,165 | 2,200 | 2,200 | +10 (+0.46%) | 4,300 |
3 Dec 2019 | JPY | 2,191 | 2,191 | 2,148 | 2,190 | 2,190 | -4 (-0.18%) | 7,200 |
2 Dec 2019 | JPY | 2,193 | 2,198 | 2,181 | 2,194 | 2,194 | +1 (+0.05%) | 5,100 |
29 Nov 2019 | JPY | 2,168 | 2,208 | 2,155 | 2,193 | 2,193 | +26 (+1.20%) | 12,600 |
28 Nov 2019 | JPY | 2,156 | 2,172 | 2,147 | 2,167 | 2,167 | +13 (+0.60%) | 7,900 |
27 Nov 2019 | JPY | 2,200 | 2,200 | 2,142 | 2,154 | 2,154 | -36 (-1.64%) | 10,200 |
26 Nov 2019 | JPY | 2,222 | 2,226 | 2,190 | 2,190 | 2,190 | -31 (-1.40%) | 9,700 |
25 Nov 2019 | JPY | 2,148 | 2,221 | 2,145 | 2,221 | 2,221 | +94 (+4.42%) | 19,200 |
22 Nov 2019 | JPY | 2,111 | 2,134 | 2,111 | 2,127 | 2,127 | +19 (+0.90%) | 7,400 |
21 Nov 2019 | JPY | 2,107 | 2,108 | 2,037 | 2,108 | 2,108 | +16 (+0.76%) | 11,300 |
20 Nov 2019 | JPY | 2,107 | 2,129 | 2,092 | 2,092 | 2,092 | -15 (-0.71%) | 10,000 |
19 Nov 2019 | JPY | 2,098 | 2,116 | 2,086 | 2,107 | 2,107 | +16 (+0.77%) | 12,700 |
18 Nov 2019 | JPY | 2,089 | 2,105 | 2,076 | 2,091 | 2,091 | +2 (+0.10%) | 8,000 |
15 Nov 2019 | JPY | 2,024 | 2,090 | 2,017 | 2,089 | 2,089 | +66 (+3.26%) | 34,000 |
14 Nov 2019 | JPY | 2,080 | 2,080 | 2,023 | 2,023 | 2,023 | -38 (-1.84%) | 20,100 |
13 Nov 2019 | JPY | 2,024 | 2,080 | 2,024 | 2,061 | 2,061 | +44 (+2.18%) | 24,800 |
12 Nov 2019 | JPY | 1,999 | 2,020 | 1,956 | 2,017 | 2,017 | +20 (+1.00%) | 30,400 |
11 Nov 2019 | JPY | 2,124 | 2,130 | 1,980 | 1,997 | 1,997 | -122 (-5.76%) | 69,400 |
8 Nov 2019 | JPY | 2,127 | 2,152 | 2,112 | 2,119 | 2,119 | -2 (-0.09%) | 24,800 |