Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 2,950 | 2,950 | 2,793 | 2,887 | 2,887 | -143 (-4.72%) | 122,900 |
20 Dec 2018 | JPY | 3,210 | 3,210 | 3,005 | 3,030 | 3,030 | -170 (-5.31%) | 68,900 |
19 Dec 2018 | JPY | 3,190 | 3,260 | 3,135 | 3,200 | 3,200 | +10 (+0.31%) | 82,000 |
18 Dec 2018 | JPY | 3,140 | 3,200 | 3,130 | 3,190 | 3,190 | +25 (+0.79%) | 44,600 |
17 Dec 2018 | JPY | 3,180 | 3,230 | 3,155 | 3,165 | 3,165 | -15 (-0.47%) | 35,100 |
14 Dec 2018 | JPY | 3,170 | 3,190 | 3,070 | 3,180 | 3,180 | +15 (+0.47%) | 81,500 |
13 Dec 2018 | JPY | 3,145 | 3,210 | 3,140 | 3,165 | 3,165 | +60 (+1.93%) | 51,600 |
12 Dec 2018 | JPY | 3,075 | 3,125 | 3,075 | 3,105 | 3,105 | +50 (+1.64%) | 32,900 |
11 Dec 2018 | JPY | 3,020 | 3,060 | 2,985 | 3,055 | 3,055 | +35 (+1.16%) | 63,900 |
10 Dec 2018 | JPY | 3,070 | 3,100 | 3,010 | 3,020 | 3,020 | -115 (-3.67%) | 54,600 |
7 Dec 2018 | JPY | 3,140 | 3,155 | 3,075 | 3,135 | 3,135 | +25 (+0.80%) | 39,600 |
6 Dec 2018 | JPY | 3,110 | 3,125 | 3,055 | 3,110 | 3,110 | 0.0 (0.0%) | 54,100 |
5 Dec 2018 | JPY | 3,045 | 3,130 | 2,980 | 3,110 | 3,110 | 0.0 (0.0%) | 65,900 |
4 Dec 2018 | JPY | 3,200 | 3,210 | 3,105 | 3,110 | 3,110 | -130 (-4.01%) | 54,700 |
3 Dec 2018 | JPY | 3,080 | 3,250 | 3,060 | 3,240 | 3,240 | +180 (+5.88%) | 139,500 |
30 Nov 2018 | JPY | 3,080 | 3,080 | 3,035 | 3,060 | 3,060 | -5 (-0.16%) | 68,700 |
29 Nov 2018 | JPY | 3,075 | 3,075 | 3,025 | 3,065 | 3,065 | +45 (+1.49%) | 72,500 |
28 Nov 2018 | JPY | 3,080 | 3,110 | 3,020 | 3,020 | 3,020 | -25 (-0.82%) | 73,200 |
27 Nov 2018 | JPY | 2,976 | 3,075 | 2,976 | 3,045 | 3,045 | +87 (+2.94%) | 120,100 |
26 Nov 2018 | JPY | 2,999 | 3,000 | 2,943 | 2,958 | 2,958 | -47 (-1.56%) | 46,000 |
23 Nov 2018 | JPY | 3,005 | 3,005 | 3,005 | 3,005 | 3,005 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,959 | 3,015 | 2,951 | 3,005 | 3,005 | +46 (+1.55%) | 93,900 |
21 Nov 2018 | JPY | 2,940 | 2,975 | 2,916 | 2,959 | 2,959 | -24 (-0.80%) | 65,700 |
20 Nov 2018 | JPY | 2,955 | 3,020 | 2,915 | 2,983 | 2,983 | +39 (+1.32%) | 103,500 |
19 Nov 2018 | JPY | 2,934 | 2,971 | 2,896 | 2,944 | 2,944 | +3 (+0.10%) | 59,700 |
16 Nov 2018 | JPY | 2,919 | 2,974 | 2,899 | 2,941 | 2,941 | +20 (+0.68%) | 57,200 |
15 Nov 2018 | JPY | 2,901 | 2,960 | 2,854 | 2,921 | 2,921 | -16 (-0.54%) | 74,500 |
14 Nov 2018 | JPY | 2,846 | 2,962 | 2,820 | 2,937 | 2,937 | +91 (+3.20%) | 92,500 |
13 Nov 2018 | JPY | 2,734 | 2,848 | 2,701 | 2,846 | 2,846 | +59 (+2.12%) | 63,400 |
12 Nov 2018 | JPY | 2,744 | 2,794 | 2,702 | 2,787 | 2,787 | +1 (+0.04%) | 89,300 |