Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 3,905 | 3,910 | 3,885 | 3,900 | 3,900 | -5 (-0.13%) | 7,000 |
5 Dec 2019 | JPY | 3,910 | 3,945 | 3,895 | 3,905 | 3,905 | -15 (-0.38%) | 7,200 |
4 Dec 2019 | JPY | 3,875 | 3,920 | 3,875 | 3,920 | 3,920 | +25 (+0.64%) | 6,600 |
3 Dec 2019 | JPY | 3,900 | 3,920 | 3,815 | 3,895 | 3,895 | -20 (-0.51%) | 6,400 |
2 Dec 2019 | JPY | 3,925 | 3,940 | 3,895 | 3,915 | 3,915 | +20 (+0.51%) | 9,200 |
29 Nov 2019 | JPY | 3,840 | 3,935 | 3,840 | 3,895 | 3,895 | +55 (+1.43%) | 13,100 |
28 Nov 2019 | JPY | 3,830 | 3,845 | 3,820 | 3,840 | 3,840 | +15 (+0.39%) | 6,800 |
27 Nov 2019 | JPY | 3,820 | 3,840 | 3,815 | 3,825 | 3,825 | +45 (+1.19%) | 6,800 |
26 Nov 2019 | JPY | 3,820 | 3,835 | 3,760 | 3,780 | 3,780 | -5 (-0.13%) | 20,600 |
25 Nov 2019 | JPY | 3,845 | 3,865 | 3,780 | 3,785 | 3,785 | -25 (-0.66%) | 13,300 |
22 Nov 2019 | JPY | 3,820 | 3,840 | 3,780 | 3,810 | 3,810 | -15 (-0.39%) | 11,700 |
21 Nov 2019 | JPY | 3,815 | 3,840 | 3,770 | 3,825 | 3,825 | +40 (+1.06%) | 10,600 |
20 Nov 2019 | JPY | 3,795 | 3,795 | 3,770 | 3,785 | 3,785 | -10 (-0.26%) | 10,600 |
19 Nov 2019 | JPY | 3,780 | 3,820 | 3,775 | 3,795 | 3,795 | +20 (+0.53%) | 12,500 |
18 Nov 2019 | JPY | 3,750 | 3,810 | 3,730 | 3,775 | 3,775 | +65 (+1.75%) | 16,800 |
15 Nov 2019 | JPY | 3,650 | 3,755 | 3,650 | 3,710 | 3,710 | +80 (+2.20%) | 14,100 |
14 Nov 2019 | JPY | 3,700 | 3,700 | 3,595 | 3,630 | 3,630 | -150 (-3.97%) | 19,500 |
13 Nov 2019 | JPY | 3,830 | 3,830 | 3,770 | 3,780 | 3,780 | -15 (-0.40%) | 10,900 |
12 Nov 2019 | JPY | 3,765 | 3,815 | 3,730 | 3,795 | 3,795 | +30 (+0.80%) | 14,400 |
11 Nov 2019 | JPY | 3,735 | 3,770 | 3,730 | 3,765 | 3,765 | +95 (+2.59%) | 15,800 |
8 Nov 2019 | JPY | 3,740 | 3,760 | 3,650 | 3,670 | 3,670 | -15 (-0.41%) | 7,000 |
7 Nov 2019 | JPY | 3,760 | 3,760 | 3,665 | 3,685 | 3,685 | -70 (-1.86%) | 6,200 |
6 Nov 2019 | JPY | 3,695 | 3,800 | 3,695 | 3,755 | 3,755 | +50 (+1.35%) | 10,600 |
5 Nov 2019 | JPY | 3,525 | 3,720 | 3,495 | 3,705 | 3,705 | +240 (+6.93%) | 16,900 |
1 Nov 2019 | JPY | 3,490 | 3,495 | 3,455 | 3,465 | 3,465 | -25 (-0.72%) | 5,000 |
31 Oct 2019 | JPY | 3,400 | 3,495 | 3,400 | 3,490 | 3,490 | +140 (+4.18%) | 15,700 |
30 Oct 2019 | JPY | 3,370 | 3,410 | 3,350 | 3,350 | 3,350 | -45 (-1.33%) | 30,800 |
29 Oct 2019 | JPY | 3,400 | 3,415 | 3,380 | 3,395 | 3,395 | -5 (-0.15%) | 12,300 |
28 Oct 2019 | JPY | 3,485 | 3,485 | 3,260 | 3,400 | 3,400 | -55 (-1.59%) | 36,000 |
25 Oct 2019 | JPY | 3,550 | 3,550 | 3,435 | 3,455 | 3,455 | -55 (-1.57%) | 10,200 |