Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 2,175 | 2,208 | 2,174 | 2,200 | 2,200 | +15 (+0.69%) | 15,600 |
5 Dec 2019 | JPY | 2,212 | 2,212 | 2,185 | 2,185 | 2,185 | -22 (-1.00%) | 15,800 |
4 Dec 2019 | JPY | 2,185 | 2,207 | 2,164 | 2,207 | 2,207 | +13 (+0.59%) | 27,800 |
3 Dec 2019 | JPY | 2,160 | 2,194 | 2,142 | 2,194 | 2,194 | +23 (+1.06%) | 19,800 |
2 Dec 2019 | JPY | 2,150 | 2,179 | 2,134 | 2,171 | 2,171 | +24 (+1.12%) | 31,600 |
29 Nov 2019 | JPY | 2,156 | 2,166 | 2,133 | 2,147 | 2,147 | -23 (-1.06%) | 28,200 |
28 Nov 2019 | JPY | 2,208 | 2,208 | 2,166 | 2,170 | 2,170 | -42 (-1.90%) | 18,700 |
27 Nov 2019 | JPY | 2,243 | 2,243 | 2,186 | 2,212 | 2,212 | -31 (-1.38%) | 51,700 |
26 Nov 2019 | JPY | 2,220 | 2,259 | 2,218 | 2,243 | 2,243 | +28 (+1.26%) | 39,800 |
25 Nov 2019 | JPY | 2,180 | 2,237 | 2,180 | 2,215 | 2,215 | +47 (+2.17%) | 52,100 |
22 Nov 2019 | JPY | 2,116 | 2,168 | 2,109 | 2,168 | 2,168 | +52 (+2.46%) | 30,000 |
21 Nov 2019 | JPY | 2,145 | 2,150 | 2,063 | 2,116 | 2,116 | -24 (-1.12%) | 31,100 |
20 Nov 2019 | JPY | 2,068 | 2,147 | 2,061 | 2,140 | 2,140 | +64 (+3.08%) | 44,800 |
19 Nov 2019 | JPY | 2,105 | 2,108 | 2,074 | 2,076 | 2,076 | -29 (-1.38%) | 17,400 |
18 Nov 2019 | JPY | 2,090 | 2,119 | 2,071 | 2,105 | 2,105 | +15 (+0.72%) | 40,100 |
15 Nov 2019 | JPY | 2,033 | 2,097 | 2,029 | 2,090 | 2,090 | +57 (+2.80%) | 29,100 |
14 Nov 2019 | JPY | 2,036 | 2,048 | 2,010 | 2,033 | 2,033 | -14 (-0.68%) | 31,100 |
13 Nov 2019 | JPY | 2,045 | 2,048 | 2,027 | 2,047 | 2,047 | -1 (-0.05%) | 14,900 |
12 Nov 2019 | JPY | 2,050 | 2,065 | 2,031 | 2,048 | 2,048 | -17 (-0.82%) | 26,800 |
11 Nov 2019 | JPY | 2,097 | 2,101 | 2,051 | 2,065 | 2,065 | -37 (-1.76%) | 31,200 |
8 Nov 2019 | JPY | 2,100 | 2,118 | 2,088 | 2,102 | 2,102 | +4 (+0.19%) | 33,000 |
7 Nov 2019 | JPY | 2,069 | 2,098 | 2,052 | 2,098 | 2,098 | +33 (+1.60%) | 27,700 |
6 Nov 2019 | JPY | 2,083 | 2,083 | 2,048 | 2,065 | 2,065 | -3 (-0.15%) | 18,400 |
5 Nov 2019 | JPY | 2,040 | 2,069 | 2,040 | 2,068 | 2,068 | +23 (+1.12%) | 38,800 |
1 Nov 2019 | JPY | 2,024 | 2,045 | 2,001 | 2,045 | 2,045 | +11 (+0.54%) | 30,600 |
31 Oct 2019 | JPY | 2,031 | 2,040 | 1,997 | 2,034 | 2,034 | -17 (-0.83%) | 36,700 |
30 Oct 2019 | JPY | 2,023 | 2,051 | 2,003 | 2,051 | 2,051 | +16 (+0.79%) | 58,300 |
29 Oct 2019 | JPY | 1,970 | 2,035 | 1,969 | 2,035 | 2,035 | +75 (+3.83%) | 94,500 |
28 Oct 2019 | JPY | 1,858 | 1,966 | 1,848 | 1,960 | 1,960 | +148 (+8.17%) | 136,600 |
25 Oct 2019 | JPY | 1,818 | 1,847 | 1,786 | 1,812 | 1,812 | -6 (-0.33%) | 67,600 |