Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 1,366.6666 | 1,384.3334 | 1,361.3334 | 1,378.6666 | 1,378.6666 | -9 (-0.65%) | 3,337,500 |
7 Dec 2018 | JPY | 1,391.6666 | 1,404 | 1,372.3334 | 1,387.6666 | 1,387.6666 | -7 (-0.50%) | 4,695,600 |
6 Dec 2018 | JPY | 1,401 | 1,410 | 1,389 | 1,394.6666 | 1,394.6666 | -23 (-1.62%) | 4,199,400 |
5 Dec 2018 | JPY | 1,402.3334 | 1,425 | 1,395.3334 | 1,417.6666 | 1,417.6666 | -19 (-1.32%) | 4,457,700 |
4 Dec 2018 | JPY | 1,476.6666 | 1,477 | 1,436.3334 | 1,436.6666 | 1,436.6666 | -48 (-3.23%) | 3,884,400 |
3 Dec 2018 | JPY | 1,479.6666 | 1,492.6666 | 1,465.3334 | 1,484.6666 | 1,484.6666 | +22.667 (+1.55%) | 2,832,900 |
30 Nov 2018 | JPY | 1,440 | 1,471.3334 | 1,437.6666 | 1,462 | 1,462 | +27.333 (+1.91%) | 7,865,400 |
29 Nov 2018 | JPY | 1,449.6666 | 1,450.3334 | 1,433.3334 | 1,434.6666 | 1,434.6666 | -10.333 (-0.72%) | 3,503,400 |
28 Nov 2018 | JPY | 1,457.3334 | 1,469.6666 | 1,437.3334 | 1,445 | 1,445 | -11 (-0.76%) | 5,827,500 |
27 Nov 2018 | JPY | 1,432.6666 | 1,467.6666 | 1,432.6666 | 1,456 | 1,456 | +37.333 (+2.63%) | 4,646,100 |
26 Nov 2018 | JPY | 1,448.3334 | 1,451.6666 | 1,412 | 1,418.6666 | 1,418.6666 | -28.667 (-1.98%) | 3,609,900 |
23 Nov 2018 | JPY | 1,447.3334 | 1,447.3334 | 1,447.3334 | 1,447.3334 | 1,447.3334 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,459.3334 | 1,459.3334 | 1,433.6666 | 1,447.3334 | 1,447.3334 | +2.667 (+0.18%) | 3,114,900 |
21 Nov 2018 | JPY | 1,456.3334 | 1,463.6666 | 1,436.3334 | 1,444.6666 | 1,444.6666 | -24.333 (-1.66%) | 4,740,000 |
20 Nov 2018 | JPY | 1,499.6666 | 1,510.3334 | 1,458.6666 | 1,469 | 1,469 | -51 (-3.36%) | 5,093,700 |
19 Nov 2018 | JPY | 1,523.6666 | 1,531.6666 | 1,499 | 1,520 | 1,520 | +1 (+0.07%) | 3,770,700 |
16 Nov 2018 | JPY | 1,510.3334 | 1,537 | 1,505 | 1,519 | 1,519 | +23.333 (+1.56%) | 3,264,000 |
15 Nov 2018 | JPY | 1,494 | 1,504.6666 | 1,477.6666 | 1,495.6666 | 1,495.6666 | -13.333 (-0.88%) | 3,663,300 |
14 Nov 2018 | JPY | 1,553 | 1,562.6666 | 1,501 | 1,509 | 1,509 | -39.667 (-2.56%) | 5,946,300 |
13 Nov 2018 | JPY | 1,584.3334 | 1,594 | 1,513.3334 | 1,548.6666 | 1,548.6666 | -82.333 (-5.05%) | 5,970,600 |
12 Nov 2018 | JPY | 1,608 | 1,635.6666 | 1,602.6666 | 1,631 | 1,631 | +11.667 (+0.72%) | 1,790,100 |
9 Nov 2018 | JPY | 1,628.3334 | 1,641.3334 | 1,617.3334 | 1,619.3334 | 1,619.3334 | -8 (-0.49%) | 2,174,100 |
8 Nov 2018 | JPY | 1,637.6666 | 1,650.6666 | 1,626 | 1,627.3334 | 1,627.3334 | +22 (+1.37%) | 2,774,700 |
7 Nov 2018 | JPY | 1,637 | 1,649.6666 | 1,599.6666 | 1,605.3334 | 1,605.3334 | -13 (-0.80%) | 3,911,100 |
6 Nov 2018 | JPY | 1,576.3334 | 1,635.3334 | 1,576.3334 | 1,618.3334 | 1,618.3334 | +49.667 (+3.17%) | 3,179,700 |
5 Nov 2018 | JPY | 1,570 | 1,577 | 1,558.3334 | 1,568.6666 | 1,568.6666 | -17 (-1.07%) | 2,709,600 |
2 Nov 2018 | JPY | 1,559.3334 | 1,590 | 1,550 | 1,585.6666 | 1,585.6666 | +23.667 (+1.52%) | 3,315,000 |
1 Nov 2018 | JPY | 1,560 | 1,572.3334 | 1,556 | 1,562 | 1,562 | +2 (+0.13%) | 3,577,500 |
31 Oct 2018 | JPY | 1,533 | 1,560.6666 | 1,517 | 1,560 | 1,560 | +36 (+2.36%) | 4,415,100 |
30 Oct 2018 | JPY | 1,490.6666 | 1,528.6666 | 1,490 | 1,524 | 1,524 | +32 (+2.14%) | 3,633,900 |