Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 2,288 | 2,300 | 2,277 | 2,283 | 2,283 | -22 (-0.95%) | 20,200 |
18 Dec 2019 | JPY | 2,304 | 2,305 | 2,276 | 2,305 | 2,305 | -4 (-0.17%) | 34,300 |
17 Dec 2019 | JPY | 2,282 | 2,309 | 2,279 | 2,309 | 2,309 | +32 (+1.41%) | 30,100 |
16 Dec 2019 | JPY | 2,291 | 2,296 | 2,273 | 2,277 | 2,277 | -11 (-0.48%) | 21,000 |
13 Dec 2019 | JPY | 2,304 | 2,315 | 2,286 | 2,288 | 2,288 | +9 (+0.39%) | 33,200 |
12 Dec 2019 | JPY | 2,294 | 2,305 | 2,269 | 2,279 | 2,279 | -15 (-0.65%) | 17,600 |
11 Dec 2019 | JPY | 2,292 | 2,306 | 2,268 | 2,294 | 2,294 | +2 (+0.09%) | 13,500 |
10 Dec 2019 | JPY | 2,294 | 2,299 | 2,279 | 2,292 | 2,292 | -4 (-0.17%) | 27,700 |
9 Dec 2019 | JPY | 2,290 | 2,307 | 2,272 | 2,296 | 2,296 | +24 (+1.06%) | 15,300 |
6 Dec 2019 | JPY | 2,296 | 2,300 | 2,262 | 2,272 | 2,272 | -16 (-0.70%) | 26,400 |
5 Dec 2019 | JPY | 2,287 | 2,309 | 2,267 | 2,288 | 2,288 | +2 (+0.09%) | 28,700 |
4 Dec 2019 | JPY | 2,278 | 2,292 | 2,255 | 2,286 | 2,286 | -5 (-0.22%) | 16,300 |
3 Dec 2019 | JPY | 2,295 | 2,303 | 2,276 | 2,291 | 2,291 | -28 (-1.21%) | 16,700 |
2 Dec 2019 | JPY | 2,301 | 2,324 | 2,301 | 2,319 | 2,319 | +8 (+0.35%) | 11,200 |
29 Nov 2019 | JPY | 2,319 | 2,319 | 2,295 | 2,311 | 2,311 | +6 (+0.26%) | 8,000 |
28 Nov 2019 | JPY | 2,333 | 2,340 | 2,305 | 2,305 | 2,305 | -23 (-0.99%) | 9,300 |
27 Nov 2019 | JPY | 2,307 | 2,333 | 2,293 | 2,328 | 2,328 | +41 (+1.79%) | 21,300 |
26 Nov 2019 | JPY | 2,330 | 2,340 | 2,287 | 2,287 | 2,287 | -25 (-1.08%) | 23,600 |
25 Nov 2019 | JPY | 2,305 | 2,313 | 2,290 | 2,312 | 2,312 | +26 (+1.14%) | 18,800 |
22 Nov 2019 | JPY | 2,287 | 2,297 | 2,278 | 2,286 | 2,286 | +8 (+0.35%) | 14,900 |
21 Nov 2019 | JPY | 2,283 | 2,283 | 2,242 | 2,278 | 2,278 | 0.0 (0.0%) | 22,100 |
20 Nov 2019 | JPY | 2,338 | 2,338 | 2,260 | 2,278 | 2,278 | -70 (-2.98%) | 23,500 |
19 Nov 2019 | JPY | 2,328 | 2,348 | 2,311 | 2,348 | 2,348 | +20 (+0.86%) | 22,900 |
18 Nov 2019 | JPY | 2,350 | 2,350 | 2,305 | 2,328 | 2,328 | -10 (-0.43%) | 15,100 |
15 Nov 2019 | JPY | 2,321 | 2,377 | 2,317 | 2,338 | 2,338 | +32 (+1.39%) | 33,200 |
14 Nov 2019 | JPY | 2,319 | 2,344 | 2,300 | 2,306 | 2,306 | -9 (-0.39%) | 27,700 |
13 Nov 2019 | JPY | 2,344 | 2,358 | 2,306 | 2,315 | 2,315 | -28 (-1.20%) | 20,800 |
12 Nov 2019 | JPY | 2,331 | 2,350 | 2,302 | 2,343 | 2,343 | +23 (+0.99%) | 28,500 |
11 Nov 2019 | JPY | 2,357 | 2,370 | 2,304 | 2,320 | 2,320 | -47 (-1.99%) | 39,600 |
8 Nov 2019 | JPY | 2,408 | 2,422 | 2,365 | 2,367 | 2,367 | -28 (-1.17%) | 28,700 |