Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 1,195 | 1,198 | 1,152 | 1,156 | 1,156 | -50 (-4.15%) | 1,560,100 |
20 Dec 2018 | JPY | 1,225 | 1,243 | 1,203 | 1,206 | 1,206 | -34 (-2.74%) | 1,274,200 |
19 Dec 2018 | JPY | 1,241 | 1,260 | 1,229 | 1,240 | 1,240 | -7 (-0.56%) | 1,421,500 |
18 Dec 2018 | JPY | 1,269 | 1,278 | 1,240 | 1,247 | 1,247 | -31 (-2.43%) | 1,667,700 |
17 Dec 2018 | JPY | 1,277 | 1,298 | 1,266 | 1,278 | 1,278 | +5 (+0.39%) | 1,400,700 |
14 Dec 2018 | JPY | 1,294 | 1,298 | 1,268 | 1,273 | 1,273 | -26 (-2.00%) | 2,619,800 |
13 Dec 2018 | JPY | 1,300 | 1,310 | 1,291 | 1,299 | 1,299 | +7 (+0.54%) | 1,372,000 |
12 Dec 2018 | JPY | 1,277 | 1,302 | 1,272 | 1,292 | 1,292 | +30 (+2.38%) | 1,529,200 |
11 Dec 2018 | JPY | 1,259 | 1,266 | 1,242 | 1,262 | 1,262 | +1 (+0.08%) | 1,717,200 |
10 Dec 2018 | JPY | 1,237 | 1,281 | 1,237 | 1,261 | 1,261 | +7 (+0.56%) | 2,181,100 |
7 Dec 2018 | JPY | 1,264 | 1,272 | 1,235 | 1,254 | 1,254 | +11 (+0.88%) | 2,315,500 |
6 Dec 2018 | JPY | 1,275 | 1,275 | 1,229 | 1,243 | 1,243 | -41 (-3.19%) | 1,549,100 |
5 Dec 2018 | JPY | 1,251 | 1,286 | 1,244 | 1,284 | 1,284 | +10 (+0.78%) | 1,733,400 |
4 Dec 2018 | JPY | 1,290 | 1,315 | 1,272 | 1,274 | 1,274 | -46 (-3.48%) | 1,848,400 |
3 Dec 2018 | JPY | 1,313 | 1,338 | 1,313 | 1,320 | 1,320 | +26 (+2.01%) | 2,233,400 |
30 Nov 2018 | JPY | 1,276 | 1,308 | 1,268 | 1,294 | 1,294 | +1 (+0.08%) | 14,263,600 |
29 Nov 2018 | JPY | 1,256 | 1,298 | 1,247 | 1,293 | 1,293 | +49 (+3.94%) | 3,047,000 |
28 Nov 2018 | JPY | 1,240 | 1,252 | 1,223 | 1,244 | 1,244 | +8 (+0.65%) | 2,520,300 |
27 Nov 2018 | JPY | 1,209 | 1,241 | 1,207 | 1,236 | 1,236 | +28 (+2.32%) | 1,484,100 |
26 Nov 2018 | JPY | 1,225 | 1,232 | 1,206 | 1,208 | 1,208 | -10 (-0.82%) | 1,781,800 |
23 Nov 2018 | JPY | 1,218 | 1,218 | 1,218 | 1,218 | 1,218 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,182 | 1,242 | 1,174 | 1,218 | 1,218 | +48 (+4.10%) | 2,503,500 |
21 Nov 2018 | JPY | 1,171 | 1,175 | 1,158 | 1,170 | 1,170 | -12 (-1.02%) | 1,978,100 |
20 Nov 2018 | JPY | 1,159 | 1,185 | 1,154 | 1,182 | 1,182 | +19 (+1.63%) | 1,236,300 |
19 Nov 2018 | JPY | 1,178 | 1,180 | 1,150 | 1,163 | 1,163 | -16 (-1.36%) | 1,173,900 |
16 Nov 2018 | JPY | 1,171 | 1,189 | 1,166 | 1,179 | 1,179 | +3 (+0.26%) | 1,554,300 |
15 Nov 2018 | JPY | 1,163 | 1,178 | 1,158 | 1,176 | 1,176 | +16 (+1.38%) | 1,831,000 |
14 Nov 2018 | JPY | 1,177 | 1,185 | 1,160 | 1,160 | 1,160 | -22 (-1.86%) | 1,801,100 |
13 Nov 2018 | JPY | 1,190 | 1,194 | 1,171 | 1,182 | 1,182 | -25 (-2.07%) | 1,456,000 |
12 Nov 2018 | JPY | 1,202 | 1,218 | 1,196 | 1,207 | 1,207 | -2 (-0.17%) | 1,329,600 |