Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 863.75 | 882.5 | 856.25 | 876.25 | 876.25 | +13.75 (+1.59%) | 330,000 |
5 Dec 2019 | JPY | 870 | 872.5 | 857.5 | 862.5 | 862.5 | -5 (-0.58%) | 239,600 |
4 Dec 2019 | JPY | 867.5 | 871.25 | 852.5 | 867.5 | 867.5 | -3.75 (-0.43%) | 431,600 |
3 Dec 2019 | JPY | 878.75 | 890 | 871.25 | 871.25 | 871.25 | -25 (-2.79%) | 202,000 |
2 Dec 2019 | JPY | 901.25 | 906.25 | 896.25 | 896.25 | 896.25 | -2.5 (-0.28%) | 103,200 |
29 Nov 2019 | JPY | 890 | 907.5 | 888.75 | 898.75 | 898.75 | -6.25 (-0.69%) | 390,400 |
28 Nov 2019 | JPY | 910 | 915 | 893.75 | 905 | 905 | -8.75 (-0.96%) | 397,600 |
27 Nov 2019 | JPY | 918.75 | 923.75 | 910 | 913.75 | 913.75 | -7.5 (-0.81%) | 264,400 |
26 Nov 2019 | JPY | 917.5 | 932.5 | 915 | 921.25 | 921.25 | +3.75 (+0.41%) | 266,400 |
25 Nov 2019 | JPY | 928.75 | 930 | 907.5 | 917.5 | 917.5 | -3.75 (-0.41%) | 252,000 |
22 Nov 2019 | JPY | 940 | 948.75 | 921.25 | 921.25 | 921.25 | -17.5 (-1.86%) | 143,200 |
21 Nov 2019 | JPY | 941.25 | 943.75 | 925 | 938.75 | 938.75 | -2.5 (-0.27%) | 216,000 |
20 Nov 2019 | JPY | 928.75 | 943.75 | 928.75 | 941.25 | 941.25 | +3.75 (+0.40%) | 179,200 |
19 Nov 2019 | JPY | 926.25 | 942.5 | 908.75 | 937.5 | 937.5 | -5 (-0.53%) | 476,000 |
18 Nov 2019 | JPY | 957.5 | 961.25 | 938.75 | 942.5 | 942.5 | -12.5 (-1.31%) | 184,400 |
15 Nov 2019 | JPY | 933.75 | 963.75 | 931.25 | 955 | 955 | +30 (+3.24%) | 286,800 |
14 Nov 2019 | JPY | 935 | 940 | 920 | 925 | 925 | -25 (-2.63%) | 504,000 |
13 Nov 2019 | JPY | 987.5 | 987.5 | 938.75 | 950 | 950 | -48.75 (-4.88%) | 772,000 |
12 Nov 2019 | JPY | 1,025 | 1,027.5 | 977.5 | 998.75 | 998.75 | -41.25 (-3.97%) | 795,600 |
11 Nov 2019 | JPY | 975 | 1,058.75 | 972.5 | 1,040 | 1,040 | +62.5 (+6.39%) | 1,034,800 |
8 Nov 2019 | JPY | 993.75 | 1,016.25 | 971.25 | 977.5 | 977.5 | -1.25 (-0.13%) | 479,200 |
7 Nov 2019 | JPY | 983.75 | 985 | 968.75 | 978.75 | 978.75 | 0.0 (0.0%) | 288,800 |
6 Nov 2019 | JPY | 1,023.75 | 1,023.75 | 978.75 | 978.75 | 978.75 | -32.5 (-3.21%) | 349,600 |
5 Nov 2019 | JPY | 1,010 | 1,027.5 | 1,002.5 | 1,011.25 | 1,011.25 | +17.5 (+1.76%) | 449,600 |
1 Nov 2019 | JPY | 990 | 997.5 | 973.75 | 993.75 | 993.75 | -2.5 (-0.25%) | 240,000 |
31 Oct 2019 | JPY | 1,022.5 | 1,026.25 | 995 | 996.25 | 996.25 | -18.75 (-1.85%) | 254,800 |
30 Oct 2019 | JPY | 1,003.75 | 1,018.75 | 1,003.75 | 1,015 | 1,015 | +6.25 (+0.62%) | 236,000 |
29 Oct 2019 | JPY | 1,023.75 | 1,030 | 1,008.75 | 1,008.75 | 1,008.75 | -7.5 (-0.74%) | 170,000 |
28 Oct 2019 | JPY | 1,018.75 | 1,036.25 | 1,013.75 | 1,016.25 | 1,016.25 | +8.75 (+0.87%) | 228,400 |
25 Oct 2019 | JPY | 1,016.25 | 1,027.5 | 998.75 | 1,007.5 | 1,007.5 | -2.5 (-0.25%) | 266,400 |