Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,198.3334 | 1,201.3334 | 1,192 | 1,197.6666 | 1,197.6666 | +5.333 (+0.45%) | 1,987,200 |
5 Dec 2019 | JPY | 1,189.6666 | 1,196 | 1,186.3334 | 1,192.3334 | 1,192.3334 | +7.333 (+0.62%) | 2,540,100 |
4 Dec 2019 | JPY | 1,175.3334 | 1,188 | 1,173 | 1,185 | 1,185 | +8.667 (+0.74%) | 3,278,100 |
3 Dec 2019 | JPY | 1,176.3334 | 1,178.6666 | 1,168.6666 | 1,176.3334 | 1,176.3334 | -10.333 (-0.87%) | 4,740,000 |
2 Dec 2019 | JPY | 1,185.3334 | 1,192.3334 | 1,181.3334 | 1,186.6666 | 1,186.6666 | +6.333 (+0.54%) | 2,735,700 |
29 Nov 2019 | JPY | 1,190.3334 | 1,191.3334 | 1,178.3334 | 1,180.3334 | 1,180.3334 | -5 (-0.42%) | 2,961,300 |
28 Nov 2019 | JPY | 1,189.3334 | 1,195.6666 | 1,178.3334 | 1,185.3334 | 1,185.3334 | -5.667 (-0.48%) | 3,299,100 |
27 Nov 2019 | JPY | 1,185 | 1,192.6666 | 1,181.3334 | 1,191 | 1,191 | -2.333 (-0.20%) | 3,230,700 |
26 Nov 2019 | JPY | 1,186 | 1,200.3334 | 1,185.3334 | 1,193.3334 | 1,193.3334 | +14.667 (+1.24%) | 8,382,000 |
25 Nov 2019 | JPY | 1,177.6666 | 1,184.3334 | 1,173.3334 | 1,178.6666 | 1,178.6666 | +14.667 (+1.26%) | 3,134,700 |
22 Nov 2019 | JPY | 1,168.6666 | 1,172.3334 | 1,159.6666 | 1,164 | 1,164 | -1.333 (-0.11%) | 3,894,000 |
21 Nov 2019 | JPY | 1,175 | 1,176 | 1,144.6666 | 1,165.3334 | 1,165.3334 | -6.333 (-0.54%) | 4,976,400 |
20 Nov 2019 | JPY | 1,165 | 1,173.3334 | 1,150.3334 | 1,171.6666 | 1,171.6666 | -6.667 (-0.57%) | 6,334,500 |
19 Nov 2019 | JPY | 1,163 | 1,187 | 1,149.3334 | 1,178.3334 | 1,178.3334 | +16.667 (+1.43%) | 5,223,900 |
18 Nov 2019 | JPY | 1,167 | 1,168.6666 | 1,156.3334 | 1,161.6666 | 1,161.6666 | -7.333 (-0.63%) | 2,497,500 |
15 Nov 2019 | JPY | 1,159.6666 | 1,175 | 1,155.3334 | 1,169 | 1,169 | +9.333 (+0.80%) | 3,322,500 |
14 Nov 2019 | JPY | 1,162.6666 | 1,166.3334 | 1,155.6666 | 1,159.6666 | 1,159.6666 | -6.333 (-0.54%) | 2,549,100 |
13 Nov 2019 | JPY | 1,174 | 1,177.3334 | 1,161 | 1,166 | 1,166 | -11.667 (-0.99%) | 3,184,200 |
12 Nov 2019 | JPY | 1,173.3334 | 1,179 | 1,168.3334 | 1,177.6666 | 1,177.6666 | -7 (-0.59%) | 4,332,300 |
11 Nov 2019 | JPY | 1,180.6666 | 1,190.6666 | 1,179.6666 | 1,184.6666 | 1,184.6666 | -0.333 (-0.03%) | 2,787,300 |
8 Nov 2019 | JPY | 1,198 | 1,198 | 1,179.6666 | 1,185 | 1,185 | -2.667 (-0.22%) | 3,679,200 |
7 Nov 2019 | JPY | 1,193.6666 | 1,197.3334 | 1,183 | 1,187.6666 | 1,187.6666 | +2.333 (+0.20%) | 3,099,900 |
6 Nov 2019 | JPY | 1,186.6666 | 1,189.3334 | 1,175.3334 | 1,185.3334 | 1,185.3334 | +11.667 (+0.99%) | 3,718,500 |
5 Nov 2019 | JPY | 1,191.6666 | 1,191.6666 | 1,165.6666 | 1,173.6666 | 1,173.6666 | +7.667 (+0.66%) | 5,193,600 |
1 Nov 2019 | JPY | 1,161.6666 | 1,166.3334 | 1,155.3334 | 1,166 | 1,166 | -3.667 (-0.31%) | 2,326,200 |
31 Oct 2019 | JPY | 1,171.6666 | 1,176.3334 | 1,160.6666 | 1,169.6666 | 1,169.6666 | +1.333 (+0.11%) | 4,727,700 |
30 Oct 2019 | JPY | 1,149.6666 | 1,172 | 1,149.6666 | 1,168.3334 | 1,168.3334 | +21 (+1.83%) | 5,386,200 |
29 Oct 2019 | JPY | 1,140.3334 | 1,155 | 1,140.3334 | 1,147.3334 | 1,147.3334 | +5 (+0.44%) | 4,552,500 |
28 Oct 2019 | JPY | 1,150.3334 | 1,154.6666 | 1,140.6666 | 1,142.3334 | 1,142.3334 | -14 (-1.21%) | 3,756,300 |
25 Oct 2019 | JPY | 1,155 | 1,159.6666 | 1,153.3334 | 1,156.3334 | 1,156.3334 | +3.333 (+0.29%) | 2,906,700 |