Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | JPY | 1,922 | 1,935 | 1,900 | 1,920 | 1,920 | +19 (+1.00%) | 26,000 |
12 Dec 2019 | JPY | 1,901 | 1,915 | 1,893 | 1,901 | 1,901 | -3 (-0.16%) | 9,800 |
11 Dec 2019 | JPY | 1,917 | 1,929 | 1,890 | 1,904 | 1,904 | -13 (-0.68%) | 18,000 |
10 Dec 2019 | JPY | 1,911 | 1,925 | 1,900 | 1,917 | 1,917 | -6 (-0.31%) | 11,500 |
9 Dec 2019 | JPY | 1,924 | 1,931 | 1,906 | 1,923 | 1,923 | +1 (+0.05%) | 20,300 |
6 Dec 2019 | JPY | 1,891 | 1,925 | 1,868 | 1,922 | 1,922 | +11 (+0.58%) | 21,700 |
5 Dec 2019 | JPY | 1,920 | 1,932 | 1,895 | 1,911 | 1,911 | +10 (+0.53%) | 16,400 |
4 Dec 2019 | JPY | 1,880 | 1,902 | 1,850 | 1,901 | 1,901 | +1 (+0.05%) | 25,300 |
3 Dec 2019 | JPY | 1,920 | 1,926 | 1,889 | 1,900 | 1,900 | -32 (-1.66%) | 18,200 |
2 Dec 2019 | JPY | 1,969 | 1,969 | 1,924 | 1,932 | 1,932 | -35 (-1.78%) | 10,800 |
29 Nov 2019 | JPY | 1,948 | 1,976 | 1,939 | 1,967 | 1,967 | +20 (+1.03%) | 16,000 |
28 Nov 2019 | JPY | 1,945 | 1,947 | 1,919 | 1,947 | 1,947 | +10 (+0.52%) | 7,900 |
27 Nov 2019 | JPY | 1,944 | 1,949 | 1,920 | 1,937 | 1,937 | +5 (+0.26%) | 9,900 |
26 Nov 2019 | JPY | 1,925 | 1,947 | 1,911 | 1,932 | 1,932 | +8 (+0.42%) | 18,100 |
25 Nov 2019 | JPY | 1,940 | 1,941 | 1,913 | 1,924 | 1,924 | -22 (-1.13%) | 8,500 |
22 Nov 2019 | JPY | 1,959 | 1,959 | 1,940 | 1,946 | 1,946 | +9 (+0.46%) | 4,000 |
21 Nov 2019 | JPY | 1,950 | 1,950 | 1,904 | 1,937 | 1,937 | +6 (+0.31%) | 11,000 |
20 Nov 2019 | JPY | 1,977 | 1,977 | 1,931 | 1,931 | 1,931 | -45 (-2.28%) | 10,200 |
19 Nov 2019 | JPY | 2,020 | 2,020 | 1,957 | 1,976 | 1,976 | -25 (-1.25%) | 8,700 |
18 Nov 2019 | JPY | 2,017 | 2,017 | 1,990 | 2,001 | 2,001 | -16 (-0.79%) | 4,900 |
15 Nov 2019 | JPY | 1,949 | 2,022 | 1,949 | 2,017 | 2,017 | +65 (+3.33%) | 8,600 |
14 Nov 2019 | JPY | 1,999 | 1,999 | 1,952 | 1,952 | 1,952 | -48 (-2.40%) | 13,900 |
13 Nov 2019 | JPY | 2,037 | 2,037 | 1,970 | 2,000 | 2,000 | -37 (-1.82%) | 16,600 |
12 Nov 2019 | JPY | 2,031 | 2,037 | 2,003 | 2,037 | 2,037 | -23 (-1.12%) | 13,700 |
11 Nov 2019 | JPY | 2,025 | 2,060 | 2,018 | 2,060 | 2,060 | +41 (+2.03%) | 18,200 |
8 Nov 2019 | JPY | 2,009 | 2,043 | 1,980 | 2,019 | 2,019 | +34 (+1.71%) | 16,500 |
7 Nov 2019 | JPY | 2,010 | 2,010 | 1,965 | 1,985 | 1,985 | -26 (-1.29%) | 8,100 |
6 Nov 2019 | JPY | 1,982 | 2,015 | 1,981 | 2,011 | 2,011 | +25 (+1.26%) | 8,100 |
5 Nov 2019 | JPY | 1,901 | 1,986 | 1,901 | 1,986 | 1,986 | +98 (+5.19%) | 25,900 |
1 Nov 2019 | JPY | 1,897 | 1,928 | 1,862 | 1,888 | 1,888 | -89 (-4.50%) | 25,700 |