Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 5,060 | 5,130 | 4,965 | 4,965 | 4,965 | -20 (-0.40%) | 13,800 |
7 Dec 2018 | JPY | 4,985 | 5,050 | 4,975 | 4,985 | 4,985 | 0.0 (0.0%) | 12,100 |
6 Dec 2018 | JPY | 5,090 | 5,090 | 4,945 | 4,985 | 4,985 | -95 (-1.87%) | 13,300 |
5 Dec 2018 | JPY | 5,050 | 5,120 | 5,010 | 5,080 | 5,080 | +30 (+0.59%) | 14,300 |
4 Dec 2018 | JPY | 5,240 | 5,240 | 5,050 | 5,050 | 5,050 | -150 (-2.88%) | 7,200 |
3 Dec 2018 | JPY | 5,250 | 5,350 | 5,170 | 5,200 | 5,200 | +20 (+0.39%) | 21,400 |
30 Nov 2018 | JPY | 5,140 | 5,240 | 5,110 | 5,180 | 5,180 | +50 (+0.97%) | 19,100 |
29 Nov 2018 | JPY | 5,340 | 5,340 | 5,100 | 5,130 | 5,130 | -140 (-2.66%) | 20,200 |
28 Nov 2018 | JPY | 5,240 | 5,310 | 5,200 | 5,270 | 5,270 | +110 (+2.13%) | 11,900 |
27 Nov 2018 | JPY | 5,200 | 5,220 | 5,110 | 5,160 | 5,160 | +20 (+0.39%) | 24,200 |
26 Nov 2018 | JPY | 5,110 | 5,210 | 5,060 | 5,140 | 5,140 | +130 (+2.59%) | 17,000 |
23 Nov 2018 | JPY | 5,010 | 5,010 | 5,010 | 5,010 | 5,010 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 5,200 | 5,200 | 4,975 | 5,010 | 5,010 | -130 (-2.53%) | 30,700 |
21 Nov 2018 | JPY | 5,040 | 5,210 | 5,040 | 5,140 | 5,140 | 0.0 (0.0%) | 14,700 |
20 Nov 2018 | JPY | 4,985 | 5,140 | 4,955 | 5,140 | 5,140 | +160 (+3.21%) | 9,000 |
19 Nov 2018 | JPY | 5,030 | 5,050 | 4,975 | 4,980 | 4,980 | -100 (-1.97%) | 18,400 |
16 Nov 2018 | JPY | 5,110 | 5,190 | 5,010 | 5,080 | 5,080 | -40 (-0.78%) | 16,600 |
15 Nov 2018 | JPY | 5,000 | 5,270 | 4,955 | 5,120 | 5,120 | +190 (+3.85%) | 31,200 |
14 Nov 2018 | JPY | 4,935 | 5,030 | 4,865 | 4,930 | 4,930 | +10 (+0.20%) | 23,700 |
13 Nov 2018 | JPY | 5,030 | 5,070 | 4,910 | 4,920 | 4,920 | -220 (-4.28%) | 17,200 |
12 Nov 2018 | JPY | 5,130 | 5,190 | 5,090 | 5,140 | 5,140 | +10 (+0.19%) | 4,500 |
9 Nov 2018 | JPY | 5,080 | 5,190 | 5,010 | 5,130 | 5,130 | +50 (+0.98%) | 8,800 |
8 Nov 2018 | JPY | 5,090 | 5,110 | 5,030 | 5,080 | 5,080 | +30 (+0.59%) | 6,300 |
7 Nov 2018 | JPY | 5,220 | 5,220 | 5,020 | 5,050 | 5,050 | -90 (-1.75%) | 9,700 |
6 Nov 2018 | JPY | 5,060 | 5,180 | 5,020 | 5,140 | 5,140 | +70 (+1.38%) | 12,400 |
5 Nov 2018 | JPY | 5,350 | 5,350 | 5,040 | 5,070 | 5,070 | -280 (-5.23%) | 15,300 |
2 Nov 2018 | JPY | 5,070 | 5,390 | 5,050 | 5,350 | 5,350 | +230 (+4.49%) | 41,900 |
1 Nov 2018 | JPY | 5,060 | 5,200 | 5,020 | 5,120 | 5,120 | +10 (+0.20%) | 29,600 |
31 Oct 2018 | JPY | 5,110 | 5,110 | 4,990 | 5,110 | 5,110 | +90 (+1.79%) | 22,600 |
30 Oct 2018 | JPY | 4,850 | 5,070 | 4,830 | 5,020 | 5,020 | +170 (+3.51%) | 27,300 |