Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 1,103.3334 | 1,104.6666 | 1,089.3334 | 1,102.3334 | 1,102.3334 | -5.667 (-0.51%) | 3,320,700 |
7 Dec 2018 | JPY | 1,108 | 1,113.3334 | 1,095.3334 | 1,108 | 1,108 | -5.333 (-0.48%) | 4,549,200 |
6 Dec 2018 | JPY | 1,114 | 1,120 | 1,102.6666 | 1,113.3334 | 1,113.3334 | -9 (-0.80%) | 4,241,400 |
5 Dec 2018 | JPY | 1,121 | 1,125.6666 | 1,108.6666 | 1,122.3334 | 1,122.3334 | -15.333 (-1.35%) | 4,326,600 |
4 Dec 2018 | JPY | 1,152.3334 | 1,154 | 1,132.3334 | 1,137.6666 | 1,137.6666 | -22.667 (-1.95%) | 3,977,400 |
3 Dec 2018 | JPY | 1,157 | 1,176.3334 | 1,153 | 1,160.3334 | 1,160.3334 | +12 (+1.04%) | 3,084,600 |
30 Nov 2018 | JPY | 1,150.6666 | 1,159.3334 | 1,144.3334 | 1,148.3334 | 1,148.3334 | +10 (+0.88%) | 7,742,100 |
29 Nov 2018 | JPY | 1,145.6666 | 1,146.3334 | 1,135.6666 | 1,138.3334 | 1,138.3334 | +4.667 (+0.41%) | 3,425,100 |
28 Nov 2018 | JPY | 1,143.6666 | 1,145.6666 | 1,127.6666 | 1,133.6666 | 1,133.6666 | -14.333 (-1.25%) | 4,942,800 |
27 Nov 2018 | JPY | 1,131.6666 | 1,157 | 1,129.3334 | 1,148 | 1,148 | +22.667 (+2.01%) | 4,691,400 |
26 Nov 2018 | JPY | 1,129.3334 | 1,133.3334 | 1,122.3334 | 1,125.3334 | 1,125.3334 | -11 (-0.97%) | 2,625,300 |
23 Nov 2018 | JPY | 1,136.3334 | 1,136.3334 | 1,136.3334 | 1,136.3334 | 1,136.3334 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,143 | 1,145 | 1,124.6666 | 1,136.3334 | 1,136.3334 | -2 (-0.18%) | 2,660,700 |
21 Nov 2018 | JPY | 1,139.3334 | 1,152.6666 | 1,125 | 1,138.3334 | 1,138.3334 | -14.333 (-1.24%) | 3,890,400 |
20 Nov 2018 | JPY | 1,146.6666 | 1,158.3334 | 1,132 | 1,152.6666 | 1,152.6666 | +3.667 (+0.32%) | 5,101,200 |
19 Nov 2018 | JPY | 1,134 | 1,160.6666 | 1,106 | 1,149 | 1,149 | +10 (+0.88%) | 5,736,900 |
16 Nov 2018 | JPY | 1,130 | 1,151.6666 | 1,130 | 1,139 | 1,139 | +7.667 (+0.68%) | 3,693,300 |
15 Nov 2018 | JPY | 1,132 | 1,144.3334 | 1,117 | 1,131.3334 | 1,131.3334 | -13 (-1.14%) | 3,963,600 |
14 Nov 2018 | JPY | 1,160 | 1,164.3334 | 1,141 | 1,144.3334 | 1,144.3334 | -8.667 (-0.75%) | 4,900,200 |
13 Nov 2018 | JPY | 1,151.3334 | 1,155 | 1,130 | 1,153 | 1,153 | -29.667 (-2.51%) | 4,649,400 |
12 Nov 2018 | JPY | 1,171 | 1,192.6666 | 1,169.6666 | 1,182.6666 | 1,182.6666 | +4.333 (+0.37%) | 3,045,900 |
9 Nov 2018 | JPY | 1,172 | 1,190 | 1,171.3334 | 1,178.3334 | 1,178.3334 | +9.333 (+0.80%) | 2,732,400 |
8 Nov 2018 | JPY | 1,165 | 1,183.3334 | 1,165 | 1,169 | 1,169 | +22 (+1.92%) | 3,689,400 |
7 Nov 2018 | JPY | 1,166.6666 | 1,174.3334 | 1,142.3334 | 1,147 | 1,147 | -15.667 (-1.35%) | 4,008,600 |
6 Nov 2018 | JPY | 1,140 | 1,171.3334 | 1,140 | 1,162.6666 | 1,162.6666 | +33 (+2.92%) | 4,495,800 |
5 Nov 2018 | JPY | 1,129.3334 | 1,135.6666 | 1,122.3334 | 1,129.6666 | 1,129.6666 | -6.667 (-0.59%) | 3,239,400 |
2 Nov 2018 | JPY | 1,128.3334 | 1,140.6666 | 1,122 | 1,136.3334 | 1,136.3334 | +2.667 (+0.24%) | 4,632,600 |
1 Nov 2018 | JPY | 1,135.3334 | 1,147.6666 | 1,129 | 1,133.6666 | 1,133.6666 | -1.667 (-0.15%) | 5,110,800 |
31 Oct 2018 | JPY | 1,127.6666 | 1,138.3334 | 1,116.3334 | 1,135.3334 | 1,135.3334 | +16.333 (+1.46%) | 4,309,800 |
30 Oct 2018 | JPY | 1,114.6666 | 1,126 | 1,114.6666 | 1,119 | 1,119 | -6.667 (-0.59%) | 5,305,800 |