Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 1,386 | 1,389 | 1,330 | 1,380 | 1,380 | -22 (-1.57%) | 32,900 |
20 Dec 2018 | JPY | 1,470 | 1,470 | 1,395 | 1,402 | 1,402 | -68 (-4.63%) | 23,000 |
19 Dec 2018 | JPY | 1,468 | 1,487 | 1,452 | 1,470 | 1,470 | -7 (-0.47%) | 15,700 |
18 Dec 2018 | JPY | 1,531 | 1,539 | 1,461 | 1,477 | 1,477 | -88 (-5.62%) | 22,600 |
17 Dec 2018 | JPY | 1,555 | 1,575 | 1,553 | 1,565 | 1,565 | +2 (+0.13%) | 10,400 |
14 Dec 2018 | JPY | 1,574 | 1,577 | 1,555 | 1,563 | 1,563 | -11 (-0.70%) | 14,800 |
13 Dec 2018 | JPY | 1,588 | 1,598 | 1,561 | 1,574 | 1,574 | +9 (+0.58%) | 13,700 |
12 Dec 2018 | JPY | 1,540 | 1,607 | 1,540 | 1,565 | 1,565 | +45 (+2.96%) | 12,300 |
11 Dec 2018 | JPY | 1,552 | 1,598 | 1,511 | 1,520 | 1,520 | -20 (-1.30%) | 21,800 |
10 Dec 2018 | JPY | 1,575 | 1,575 | 1,534 | 1,540 | 1,540 | -34 (-2.16%) | 21,200 |
7 Dec 2018 | JPY | 1,620 | 1,636 | 1,561 | 1,574 | 1,574 | -46 (-2.84%) | 31,400 |
6 Dec 2018 | JPY | 1,708 | 1,717 | 1,618 | 1,620 | 1,620 | -88 (-5.15%) | 31,400 |
5 Dec 2018 | JPY | 1,727 | 1,755 | 1,703 | 1,708 | 1,708 | -28 (-1.61%) | 12,300 |
4 Dec 2018 | JPY | 1,799 | 1,799 | 1,729 | 1,736 | 1,736 | -73 (-4.04%) | 17,200 |
3 Dec 2018 | JPY | 1,807 | 1,813 | 1,766 | 1,809 | 1,809 | +42 (+2.38%) | 20,300 |
30 Nov 2018 | JPY | 1,789 | 1,789 | 1,752 | 1,767 | 1,767 | -22 (-1.23%) | 13,800 |
29 Nov 2018 | JPY | 1,804 | 1,815 | 1,767 | 1,789 | 1,789 | -7 (-0.39%) | 8,600 |
28 Nov 2018 | JPY | 1,820 | 1,820 | 1,789 | 1,796 | 1,796 | -8 (-0.44%) | 5,100 |
27 Nov 2018 | JPY | 1,810 | 1,816 | 1,796 | 1,804 | 1,804 | 0.0 (0.0%) | 12,000 |
26 Nov 2018 | JPY | 1,821 | 1,821 | 1,789 | 1,804 | 1,804 | +4 (+0.22%) | 12,300 |
23 Nov 2018 | JPY | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,815 | 1,815 | 1,768 | 1,800 | 1,800 | -12 (-0.66%) | 7,700 |
21 Nov 2018 | JPY | 1,768 | 1,821 | 1,735 | 1,812 | 1,812 | +39 (+2.20%) | 36,600 |
20 Nov 2018 | JPY | 1,786 | 1,797 | 1,754 | 1,773 | 1,773 | -6 (-0.34%) | 14,400 |
19 Nov 2018 | JPY | 1,793 | 1,793 | 1,758 | 1,779 | 1,779 | +3 (+0.17%) | 11,900 |
16 Nov 2018 | JPY | 1,834 | 1,841 | 1,772 | 1,776 | 1,776 | -58 (-3.16%) | 12,200 |
15 Nov 2018 | JPY | 1,803 | 1,848 | 1,803 | 1,834 | 1,834 | +10 (+0.55%) | 11,800 |
14 Nov 2018 | JPY | 1,919 | 1,919 | 1,810 | 1,824 | 1,824 | -69 (-3.65%) | 21,900 |
13 Nov 2018 | JPY | 1,988 | 1,988 | 1,885 | 1,893 | 1,893 | -116 (-5.77%) | 17,700 |
12 Nov 2018 | JPY | 1,984 | 2,046 | 1,978 | 2,009 | 2,009 | +31 (+1.57%) | 19,800 |