Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 5,320 | 5,320 | 5,180 | 5,250 | 5,250 | -150 (-2.78%) | 68,400 |
20 Dec 2018 | JPY | 5,540 | 5,550 | 5,370 | 5,400 | 5,400 | -240 (-4.26%) | 61,400 |
19 Dec 2018 | JPY | 5,670 | 5,780 | 5,600 | 5,640 | 5,640 | -20 (-0.35%) | 48,200 |
18 Dec 2018 | JPY | 5,800 | 5,850 | 5,660 | 5,660 | 5,660 | -240 (-4.07%) | 45,800 |
17 Dec 2018 | JPY | 5,840 | 5,920 | 5,840 | 5,900 | 5,900 | +60 (+1.03%) | 30,700 |
14 Dec 2018 | JPY | 5,940 | 5,940 | 5,840 | 5,840 | 5,840 | -90 (-1.52%) | 53,400 |
13 Dec 2018 | JPY | 5,950 | 6,000 | 5,910 | 5,930 | 5,930 | +30 (+0.51%) | 48,700 |
12 Dec 2018 | JPY | 5,810 | 5,920 | 5,810 | 5,900 | 5,900 | +150 (+2.61%) | 51,200 |
11 Dec 2018 | JPY | 5,900 | 5,900 | 5,720 | 5,750 | 5,750 | -130 (-2.21%) | 102,500 |
10 Dec 2018 | JPY | 5,960 | 5,960 | 5,870 | 5,880 | 5,880 | -250 (-4.08%) | 92,000 |
7 Dec 2018 | JPY | 6,270 | 6,340 | 6,110 | 6,130 | 6,130 | -240 (-3.77%) | 111,300 |
6 Dec 2018 | JPY | 6,460 | 6,460 | 6,300 | 6,370 | 6,370 | -140 (-2.15%) | 47,300 |
5 Dec 2018 | JPY | 6,450 | 6,580 | 6,370 | 6,510 | 6,510 | -130 (-1.96%) | 52,800 |
4 Dec 2018 | JPY | 6,850 | 6,890 | 6,610 | 6,640 | 6,640 | -310 (-4.46%) | 72,500 |
3 Dec 2018 | JPY | 6,940 | 7,020 | 6,870 | 6,950 | 6,950 | +70 (+1.02%) | 48,600 |
30 Nov 2018 | JPY | 6,830 | 6,920 | 6,790 | 6,880 | 6,880 | +20 (+0.29%) | 98,100 |
29 Nov 2018 | JPY | 6,820 | 6,980 | 6,800 | 6,860 | 6,860 | +140 (+2.08%) | 92,300 |
28 Nov 2018 | JPY | 6,780 | 6,850 | 6,700 | 6,720 | 6,720 | -10 (-0.15%) | 76,600 |
27 Nov 2018 | JPY | 6,560 | 6,780 | 6,540 | 6,730 | 6,730 | +230 (+3.54%) | 72,700 |
26 Nov 2018 | JPY | 6,380 | 6,520 | 6,380 | 6,500 | 6,500 | +30 (+0.46%) | 43,700 |
23 Nov 2018 | JPY | 6,470 | 6,470 | 6,470 | 6,470 | 6,470 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 6,220 | 6,470 | 6,210 | 6,470 | 6,470 | +300 (+4.86%) | 68,000 |
21 Nov 2018 | JPY | 6,060 | 6,190 | 5,990 | 6,170 | 6,170 | +10 (+0.16%) | 59,000 |
20 Nov 2018 | JPY | 6,190 | 6,190 | 6,110 | 6,160 | 6,160 | -40 (-0.65%) | 27,000 |
19 Nov 2018 | JPY | 6,220 | 6,250 | 6,170 | 6,200 | 6,200 | -20 (-0.32%) | 31,200 |
16 Nov 2018 | JPY | 6,300 | 6,310 | 6,180 | 6,220 | 6,220 | -50 (-0.80%) | 33,900 |
15 Nov 2018 | JPY | 6,210 | 6,270 | 6,180 | 6,270 | 6,270 | +10 (+0.16%) | 21,800 |
14 Nov 2018 | JPY | 6,230 | 6,330 | 6,210 | 6,260 | 6,260 | +70 (+1.13%) | 43,600 |
13 Nov 2018 | JPY | 6,300 | 6,300 | 6,180 | 6,190 | 6,190 | -210 (-3.28%) | 44,800 |
12 Nov 2018 | JPY | 6,430 | 6,440 | 6,340 | 6,400 | 6,400 | -90 (-1.39%) | 23,700 |