Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,323 | 1,333 | 1,310 | 1,316 | 1,316 | -12 (-0.90%) | 74,600 |
18 Dec 2019 | JPY | 1,335 | 1,336 | 1,319 | 1,328 | 1,328 | -7 (-0.52%) | 62,300 |
17 Dec 2019 | JPY | 1,323 | 1,335 | 1,300 | 1,335 | 1,335 | +13 (+0.98%) | 122,800 |
16 Dec 2019 | JPY | 1,320 | 1,336 | 1,316 | 1,322 | 1,322 | -8 (-0.60%) | 83,900 |
13 Dec 2019 | JPY | 1,357 | 1,360 | 1,323 | 1,330 | 1,330 | -5 (-0.37%) | 132,400 |
12 Dec 2019 | JPY | 1,374 | 1,374 | 1,323 | 1,335 | 1,335 | -45 (-3.26%) | 131,400 |
11 Dec 2019 | JPY | 1,389 | 1,396 | 1,378 | 1,380 | 1,380 | -9 (-0.65%) | 60,700 |
10 Dec 2019 | JPY | 1,389 | 1,406 | 1,384 | 1,389 | 1,389 | +2 (+0.14%) | 86,200 |
9 Dec 2019 | JPY | 1,419 | 1,424 | 1,383 | 1,387 | 1,387 | -40 (-2.80%) | 141,800 |
6 Dec 2019 | JPY | 1,432 | 1,447 | 1,419 | 1,427 | 1,427 | -20 (-1.38%) | 79,900 |
5 Dec 2019 | JPY | 1,475 | 1,484 | 1,433 | 1,447 | 1,447 | +32 (+2.26%) | 163,900 |
4 Dec 2019 | JPY | 1,411 | 1,415 | 1,395 | 1,415 | 1,415 | +4 (+0.28%) | 158,600 |
3 Dec 2019 | JPY | 1,442 | 1,442 | 1,400 | 1,411 | 1,411 | -5 (-0.35%) | 199,400 |
2 Dec 2019 | JPY | 1,470 | 1,470 | 1,414 | 1,416 | 1,416 | -37 (-2.55%) | 107,400 |
29 Nov 2019 | JPY | 1,457 | 1,464 | 1,436 | 1,453 | 1,453 | -7 (-0.48%) | 75,300 |
28 Nov 2019 | JPY | 1,470 | 1,473 | 1,450 | 1,460 | 1,460 | -26 (-1.75%) | 94,100 |
27 Nov 2019 | JPY | 1,506 | 1,509 | 1,475 | 1,486 | 1,486 | -30 (-1.98%) | 84,900 |
26 Nov 2019 | JPY | 1,501 | 1,521 | 1,487 | 1,516 | 1,516 | +7 (+0.46%) | 127,800 |
25 Nov 2019 | JPY | 1,550 | 1,560 | 1,506 | 1,509 | 1,509 | -32 (-2.08%) | 94,000 |
22 Nov 2019 | JPY | 1,519 | 1,544 | 1,506 | 1,541 | 1,541 | +26 (+1.72%) | 100,900 |
21 Nov 2019 | JPY | 1,512 | 1,517 | 1,469 | 1,515 | 1,515 | +10 (+0.66%) | 131,000 |
20 Nov 2019 | JPY | 1,433 | 1,507 | 1,430 | 1,505 | 1,505 | +99 (+7.04%) | 178,800 |
19 Nov 2019 | JPY | 1,425 | 1,434 | 1,393 | 1,406 | 1,406 | +7 (+0.50%) | 253,300 |
18 Nov 2019 | JPY | 1,406 | 1,436 | 1,398 | 1,399 | 1,399 | -1 (-0.07%) | 220,000 |
15 Nov 2019 | JPY | 1,390 | 1,409 | 1,388 | 1,400 | 1,400 | +27 (+1.97%) | 112,200 |
14 Nov 2019 | JPY | 1,391 | 1,395 | 1,372 | 1,373 | 1,373 | -3 (-0.22%) | 91,900 |
13 Nov 2019 | JPY | 1,370 | 1,383 | 1,351 | 1,376 | 1,376 | +15 (+1.10%) | 156,800 |
12 Nov 2019 | JPY | 1,400 | 1,400 | 1,360 | 1,361 | 1,361 | -39 (-2.79%) | 127,500 |
11 Nov 2019 | JPY | 1,420 | 1,435 | 1,388 | 1,400 | 1,400 | -10 (-0.71%) | 171,200 |
8 Nov 2019 | JPY | 1,458 | 1,458 | 1,406 | 1,410 | 1,410 | -40 (-2.76%) | 217,500 |