Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | JPY | 4,251 | 4,311 | 4,251 | 4,256 | 4,256 | -31 (-0.72%) | 2,409,900 |
13 Dec 2018 | JPY | 4,290 | 4,321 | 4,271 | 4,287 | 4,287 | -3 (-0.07%) | 1,324,400 |
12 Dec 2018 | JPY | 4,250 | 4,309 | 4,246 | 4,290 | 4,290 | +81 (+1.92%) | 1,924,800 |
11 Dec 2018 | JPY | 4,206 | 4,240 | 4,177 | 4,209 | 4,209 | +20 (+0.48%) | 1,323,300 |
10 Dec 2018 | JPY | 4,199 | 4,247 | 4,174 | 4,189 | 4,189 | -59 (-1.39%) | 1,314,700 |
7 Dec 2018 | JPY | 4,200 | 4,254 | 4,186 | 4,248 | 4,248 | +58 (+1.38%) | 1,301,000 |
6 Dec 2018 | JPY | 4,195 | 4,225 | 4,163 | 4,190 | 4,190 | -21 (-0.50%) | 1,430,700 |
5 Dec 2018 | JPY | 4,148 | 4,226 | 4,146 | 4,211 | 4,211 | +37 (+0.89%) | 1,391,900 |
4 Dec 2018 | JPY | 4,246 | 4,261 | 4,157 | 4,174 | 4,174 | -77 (-1.81%) | 1,685,800 |
3 Dec 2018 | JPY | 4,254 | 4,286 | 4,226 | 4,251 | 4,251 | +43 (+1.02%) | 1,274,900 |
30 Nov 2018 | JPY | 4,255 | 4,284 | 4,200 | 4,208 | 4,208 | -35 (-0.82%) | 1,826,800 |
29 Nov 2018 | JPY | 4,207 | 4,273 | 4,202 | 4,243 | 4,243 | +54 (+1.29%) | 1,602,300 |
28 Nov 2018 | JPY | 4,200 | 4,218 | 4,170 | 4,189 | 4,189 | +19 (+0.46%) | 1,229,500 |
27 Nov 2018 | JPY | 4,179 | 4,192 | 4,157 | 4,170 | 4,170 | 0.0 (0.0%) | 1,186,500 |
26 Nov 2018 | JPY | 4,167 | 4,197 | 4,129 | 4,170 | 4,170 | +31 (+0.75%) | 988,300 |
23 Nov 2018 | JPY | 4,139 | 4,139 | 4,139 | 4,139 | 4,139 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 4,131 | 4,163 | 4,106 | 4,139 | 4,139 | +20 (+0.49%) | 1,231,800 |
21 Nov 2018 | JPY | 4,094 | 4,130 | 4,089 | 4,119 | 4,119 | -29 (-0.70%) | 974,500 |
20 Nov 2018 | JPY | 4,119 | 4,157 | 4,107 | 4,148 | 4,148 | +17 (+0.41%) | 1,099,200 |
19 Nov 2018 | JPY | 4,131 | 4,151 | 4,085 | 4,131 | 4,131 | -6 (-0.15%) | 1,154,600 |
16 Nov 2018 | JPY | 4,100 | 4,156 | 4,100 | 4,137 | 4,137 | +25 (+0.61%) | 1,363,000 |
15 Nov 2018 | JPY | 4,071 | 4,130 | 4,042 | 4,112 | 4,112 | +38 (+0.93%) | 1,282,100 |
14 Nov 2018 | JPY | 4,121 | 4,130 | 4,024 | 4,074 | 4,074 | -37 (-0.90%) | 1,414,300 |
13 Nov 2018 | JPY | 4,117 | 4,119 | 4,037 | 4,111 | 4,111 | -43 (-1.04%) | 1,319,500 |
12 Nov 2018 | JPY | 4,122 | 4,160 | 4,109 | 4,154 | 4,154 | +20 (+0.48%) | 975,500 |
9 Nov 2018 | JPY | 4,135 | 4,170 | 4,118 | 4,134 | 4,134 | +24 (+0.58%) | 1,293,300 |
8 Nov 2018 | JPY | 4,098 | 4,134 | 4,092 | 4,110 | 4,110 | +82 (+2.04%) | 1,401,900 |
7 Nov 2018 | JPY | 4,074 | 4,108 | 4,014 | 4,028 | 4,028 | -17 (-0.42%) | 1,689,700 |
6 Nov 2018 | JPY | 3,968 | 4,052 | 3,951 | 4,045 | 4,045 | +90 (+2.28%) | 1,759,600 |
5 Nov 2018 | JPY | 3,935 | 3,976 | 3,912 | 3,955 | 3,955 | +4 (+0.10%) | 1,294,700 |