Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,878 | 1,889 | 1,857 | 1,868 | 1,868 | -18 (-0.95%) | 606,900 |
18 Dec 2019 | JPY | 1,882 | 1,912 | 1,870 | 1,886 | 1,886 | -10 (-0.53%) | 885,400 |
17 Dec 2019 | JPY | 1,893 | 1,905 | 1,881 | 1,896 | 1,896 | +8 (+0.42%) | 647,200 |
16 Dec 2019 | JPY | 1,907 | 1,912 | 1,884 | 1,888 | 1,888 | -20 (-1.05%) | 557,100 |
13 Dec 2019 | JPY | 1,901 | 1,939 | 1,898 | 1,908 | 1,908 | +51 (+2.75%) | 1,713,300 |
12 Dec 2019 | JPY | 1,863 | 1,865 | 1,839 | 1,857 | 1,857 | -11 (-0.59%) | 682,900 |
11 Dec 2019 | JPY | 1,833 | 1,881 | 1,830 | 1,868 | 1,868 | +45 (+2.47%) | 1,271,400 |
10 Dec 2019 | JPY | 1,805 | 1,843 | 1,805 | 1,823 | 1,823 | -4 (-0.22%) | 827,600 |
9 Dec 2019 | JPY | 1,823 | 1,839 | 1,823 | 1,827 | 1,827 | +4 (+0.22%) | 667,100 |
6 Dec 2019 | JPY | 1,827 | 1,846 | 1,820 | 1,823 | 1,823 | -2 (-0.11%) | 727,500 |
5 Dec 2019 | JPY | 1,800 | 1,846 | 1,793 | 1,825 | 1,825 | +32 (+1.78%) | 976,300 |
4 Dec 2019 | JPY | 1,780 | 1,796 | 1,768 | 1,793 | 1,793 | 0.0 (0.0%) | 757,800 |
3 Dec 2019 | JPY | 1,781 | 1,795 | 1,769 | 1,793 | 1,793 | -17 (-0.94%) | 1,063,300 |
2 Dec 2019 | JPY | 1,827 | 1,827 | 1,795 | 1,810 | 1,810 | 0.0 (0.0%) | 934,200 |
29 Nov 2019 | JPY | 1,832 | 1,845 | 1,805 | 1,810 | 1,810 | -29 (-1.58%) | 894,000 |
28 Nov 2019 | JPY | 1,826 | 1,844 | 1,826 | 1,839 | 1,839 | +8 (+0.44%) | 506,200 |
27 Nov 2019 | JPY | 1,834 | 1,845 | 1,823 | 1,831 | 1,831 | +17 (+0.94%) | 645,600 |
26 Nov 2019 | JPY | 1,835 | 1,860 | 1,812 | 1,814 | 1,814 | -20 (-1.09%) | 1,470,500 |
25 Nov 2019 | JPY | 1,811 | 1,843 | 1,811 | 1,834 | 1,834 | +21 (+1.16%) | 829,000 |
22 Nov 2019 | JPY | 1,787 | 1,821 | 1,787 | 1,813 | 1,813 | +5 (+0.28%) | 847,000 |
21 Nov 2019 | JPY | 1,814 | 1,822 | 1,777 | 1,808 | 1,808 | +1 (+0.06%) | 842,700 |
20 Nov 2019 | JPY | 1,795 | 1,815 | 1,780 | 1,807 | 1,807 | +2 (+0.11%) | 844,600 |
19 Nov 2019 | JPY | 1,789 | 1,826 | 1,787 | 1,805 | 1,805 | +29 (+1.63%) | 1,519,200 |
18 Nov 2019 | JPY | 1,780 | 1,804 | 1,769 | 1,776 | 1,776 | -19 (-1.06%) | 1,410,900 |
15 Nov 2019 | JPY | 1,776 | 1,808 | 1,771 | 1,795 | 1,795 | +26 (+1.47%) | 1,165,400 |
14 Nov 2019 | JPY | 1,747 | 1,775 | 1,745 | 1,769 | 1,769 | +23 (+1.32%) | 1,153,900 |
13 Nov 2019 | JPY | 1,769 | 1,771 | 1,716 | 1,746 | 1,746 | -43 (-2.40%) | 1,584,600 |
12 Nov 2019 | JPY | 1,628 | 1,796 | 1,626 | 1,789 | 1,789 | +129 (+7.77%) | 2,310,500 |
11 Nov 2019 | JPY | 1,679 | 1,685 | 1,655 | 1,660 | 1,660 | -9 (-0.54%) | 1,069,200 |
8 Nov 2019 | JPY | 1,666 | 1,682 | 1,657 | 1,669 | 1,669 | +21 (+1.27%) | 1,667,400 |