Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,620 | 1,634 | 1,612 | 1,624 | 1,624 | +9 (+0.56%) | 96,400 |
5 Dec 2019 | JPY | 1,592 | 1,620 | 1,590 | 1,615 | 1,615 | +48 (+3.06%) | 183,700 |
4 Dec 2019 | JPY | 1,553 | 1,575 | 1,550 | 1,567 | 1,567 | +2 (+0.13%) | 122,400 |
3 Dec 2019 | JPY | 1,570 | 1,570 | 1,555 | 1,565 | 1,565 | -21 (-1.32%) | 86,000 |
2 Dec 2019 | JPY | 1,572 | 1,589 | 1,570 | 1,586 | 1,586 | +16 (+1.02%) | 93,400 |
29 Nov 2019 | JPY | 1,556 | 1,582 | 1,549 | 1,570 | 1,570 | +26 (+1.68%) | 160,300 |
28 Nov 2019 | JPY | 1,571 | 1,571 | 1,540 | 1,544 | 1,544 | -32 (-2.03%) | 85,200 |
27 Nov 2019 | JPY | 1,548 | 1,581 | 1,544 | 1,576 | 1,576 | +44 (+2.87%) | 178,100 |
26 Nov 2019 | JPY | 1,538 | 1,545 | 1,526 | 1,532 | 1,532 | +14 (+0.92%) | 170,000 |
25 Nov 2019 | JPY | 1,541 | 1,555 | 1,518 | 1,518 | 1,518 | +6 (+0.40%) | 89,800 |
22 Nov 2019 | JPY | 1,509 | 1,530 | 1,503 | 1,512 | 1,512 | +3 (+0.20%) | 72,800 |
21 Nov 2019 | JPY | 1,494 | 1,511 | 1,479 | 1,509 | 1,509 | -3 (-0.20%) | 158,000 |
20 Nov 2019 | JPY | 1,511 | 1,525 | 1,505 | 1,512 | 1,512 | -8 (-0.53%) | 101,500 |
19 Nov 2019 | JPY | 1,516 | 1,523 | 1,511 | 1,520 | 1,520 | -2 (-0.13%) | 55,500 |
18 Nov 2019 | JPY | 1,530 | 1,532 | 1,516 | 1,522 | 1,522 | -13 (-0.85%) | 83,200 |
15 Nov 2019 | JPY | 1,496 | 1,535 | 1,483 | 1,535 | 1,535 | +60 (+4.07%) | 184,400 |
14 Nov 2019 | JPY | 1,496 | 1,496 | 1,469 | 1,475 | 1,475 | -21 (-1.40%) | 103,800 |
13 Nov 2019 | JPY | 1,513 | 1,513 | 1,493 | 1,496 | 1,496 | -20 (-1.32%) | 67,700 |
12 Nov 2019 | JPY | 1,504 | 1,516 | 1,490 | 1,516 | 1,516 | +12 (+0.80%) | 88,800 |
11 Nov 2019 | JPY | 1,499 | 1,506 | 1,490 | 1,504 | 1,504 | +16 (+1.08%) | 145,600 |
8 Nov 2019 | JPY | 1,476 | 1,493 | 1,472 | 1,488 | 1,488 | +30 (+2.06%) | 163,600 |
7 Nov 2019 | JPY | 1,469 | 1,472 | 1,446 | 1,458 | 1,458 | 0.0 (0.0%) | 122,900 |
6 Nov 2019 | JPY | 1,449 | 1,464 | 1,438 | 1,458 | 1,458 | +25 (+1.74%) | 139,900 |
5 Nov 2019 | JPY | 1,429 | 1,447 | 1,418 | 1,433 | 1,433 | +33 (+2.36%) | 132,700 |
1 Nov 2019 | JPY | 1,407 | 1,412 | 1,395 | 1,400 | 1,400 | -27 (-1.89%) | 82,100 |
31 Oct 2019 | JPY | 1,419 | 1,429 | 1,406 | 1,427 | 1,427 | +9 (+0.63%) | 82,600 |
30 Oct 2019 | JPY | 1,405 | 1,419 | 1,388 | 1,418 | 1,418 | +17 (+1.21%) | 239,700 |
29 Oct 2019 | JPY | 1,388 | 1,404 | 1,386 | 1,401 | 1,401 | +19 (+1.37%) | 133,800 |
28 Oct 2019 | JPY | 1,380 | 1,389 | 1,375 | 1,382 | 1,382 | +1 (+0.07%) | 112,500 |
25 Oct 2019 | JPY | 1,380 | 1,382 | 1,368 | 1,381 | 1,381 | +3 (+0.22%) | 94,500 |