Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,437.3334 | 1,441.6666 | 1,430 | 1,431.6666 | 1,431.6666 | -0.333 (-0.02%) | 1,664,100 |
5 Dec 2019 | JPY | 1,426 | 1,438 | 1,425 | 1,432 | 1,432 | +12.667 (+0.89%) | 2,650,500 |
4 Dec 2019 | JPY | 1,408 | 1,420.6666 | 1,397.3334 | 1,419.3334 | 1,419.3334 | +1.667 (+0.12%) | 3,882,600 |
3 Dec 2019 | JPY | 1,427 | 1,430.3334 | 1,401.3334 | 1,417.6666 | 1,417.6666 | -39.333 (-2.70%) | 5,931,300 |
2 Dec 2019 | JPY | 1,454.3334 | 1,461.6666 | 1,444 | 1,457 | 1,457 | +18.333 (+1.27%) | 2,565,600 |
29 Nov 2019 | JPY | 1,456.3334 | 1,456.3334 | 1,434.6666 | 1,438.6666 | 1,438.6666 | -12.333 (-0.85%) | 2,347,800 |
28 Nov 2019 | JPY | 1,442.3334 | 1,457.3334 | 1,431.6666 | 1,451 | 1,451 | +9.667 (+0.67%) | 3,230,400 |
27 Nov 2019 | JPY | 1,434 | 1,455.6666 | 1,431.3334 | 1,441.3334 | 1,441.3334 | -2.667 (-0.18%) | 3,014,100 |
26 Nov 2019 | JPY | 1,447 | 1,474.3334 | 1,444 | 1,444 | 1,444 | +4.333 (+0.30%) | 6,846,600 |
25 Nov 2019 | JPY | 1,444.6666 | 1,452 | 1,435.3334 | 1,439.6666 | 1,439.6666 | +9.667 (+0.68%) | 3,219,000 |
22 Nov 2019 | JPY | 1,438.3334 | 1,454 | 1,429.3334 | 1,430 | 1,430 | -8.333 (-0.58%) | 3,321,600 |
21 Nov 2019 | JPY | 1,454 | 1,454.6666 | 1,416.3334 | 1,438.3334 | 1,438.3334 | -34 (-2.31%) | 4,710,300 |
20 Nov 2019 | JPY | 1,435.3334 | 1,473.3334 | 1,435.3334 | 1,472.3334 | 1,472.3334 | +25 (+1.73%) | 4,748,100 |
19 Nov 2019 | JPY | 1,455 | 1,461.6666 | 1,420.3334 | 1,447.3334 | 1,447.3334 | -10.333 (-0.71%) | 4,669,200 |
18 Nov 2019 | JPY | 1,460.6666 | 1,466 | 1,453.3334 | 1,457.6666 | 1,457.6666 | -8.667 (-0.59%) | 1,874,100 |
15 Nov 2019 | JPY | 1,453.3334 | 1,471.3334 | 1,445.6666 | 1,466.3334 | 1,466.3334 | +22 (+1.52%) | 3,292,200 |
14 Nov 2019 | JPY | 1,463.3334 | 1,463.3334 | 1,434.3334 | 1,444.3334 | 1,444.3334 | -17.333 (-1.19%) | 2,943,000 |
13 Nov 2019 | JPY | 1,470.3334 | 1,474.3334 | 1,460.6666 | 1,461.6666 | 1,461.6666 | -13 (-0.88%) | 2,408,700 |
12 Nov 2019 | JPY | 1,473.3334 | 1,475 | 1,457.3334 | 1,474.6666 | 1,474.6666 | -3 (-0.20%) | 3,333,000 |
11 Nov 2019 | JPY | 1,472.6666 | 1,485.3334 | 1,472.3334 | 1,477.6666 | 1,477.6666 | +11 (+0.75%) | 2,377,200 |
8 Nov 2019 | JPY | 1,482.6666 | 1,482.6666 | 1,460.3334 | 1,466.6666 | 1,466.6666 | 0.0 (0.0%) | 3,006,300 |
7 Nov 2019 | JPY | 1,471 | 1,474 | 1,461 | 1,466.6666 | 1,466.6666 | +2 (+0.14%) | 1,957,200 |
6 Nov 2019 | JPY | 1,483.3334 | 1,483.3334 | 1,452 | 1,464.6666 | 1,464.6666 | -3 (-0.20%) | 3,521,400 |
5 Nov 2019 | JPY | 1,446.6666 | 1,485 | 1,440.3334 | 1,467.6666 | 1,467.6666 | +35 (+2.44%) | 6,174,300 |
1 Nov 2019 | JPY | 1,411.6666 | 1,433.6666 | 1,411.6666 | 1,432.6666 | 1,432.6666 | +8 (+0.56%) | 2,489,100 |
31 Oct 2019 | JPY | 1,429.6666 | 1,434.3334 | 1,422.6666 | 1,424.6666 | 1,424.6666 | -9 (-0.63%) | 3,699,000 |
30 Oct 2019 | JPY | 1,419.6666 | 1,439.3334 | 1,415.3334 | 1,433.6666 | 1,433.6666 | +30.667 (+2.19%) | 8,413,200 |
29 Oct 2019 | JPY | 1,384.6666 | 1,414.3334 | 1,384.6666 | 1,403 | 1,403 | +20.333 (+1.47%) | 3,370,500 |
28 Oct 2019 | JPY | 1,403.6666 | 1,410.3334 | 1,377.3334 | 1,382.6666 | 1,382.6666 | -33.667 (-2.38%) | 3,625,500 |
25 Oct 2019 | JPY | 1,426.6666 | 1,429.6666 | 1,409.3334 | 1,416.3334 | 1,416.3334 | -8.333 (-0.58%) | 2,690,100 |