Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,524 | 1,535 | 1,502 | 1,523 | 1,523 | -1 (-0.07%) | 5,000 |
18 Dec 2019 | JPY | 1,517 | 1,525 | 1,509 | 1,524 | 1,524 | +2 (+0.13%) | 2,100 |
17 Dec 2019 | JPY | 1,502 | 1,522 | 1,502 | 1,522 | 1,522 | -8 (-0.52%) | 3,200 |
16 Dec 2019 | JPY | 1,539 | 1,539 | 1,518 | 1,530 | 1,530 | -14 (-0.91%) | 2,900 |
13 Dec 2019 | JPY | 1,543 | 1,545 | 1,526 | 1,544 | 1,544 | +6 (+0.39%) | 7,000 |
12 Dec 2019 | JPY | 1,533 | 1,538 | 1,520 | 1,538 | 1,538 | +4 (+0.26%) | 2,200 |
11 Dec 2019 | JPY | 1,528 | 1,535 | 1,514 | 1,534 | 1,534 | -4 (-0.26%) | 1,100 |
10 Dec 2019 | JPY | 1,513 | 1,538 | 1,512 | 1,538 | 1,538 | +25 (+1.65%) | 8,600 |
9 Dec 2019 | JPY | 1,514 | 1,514 | 1,477 | 1,513 | 1,513 | +11 (+0.73%) | 2,900 |
6 Dec 2019 | JPY | 1,494 | 1,520 | 1,494 | 1,502 | 1,502 | +1 (+0.07%) | 4,200 |
5 Dec 2019 | JPY | 1,502 | 1,502 | 1,497 | 1,501 | 1,501 | -6 (-0.40%) | 800 |
4 Dec 2019 | JPY | 1,500 | 1,514 | 1,500 | 1,507 | 1,507 | +8 (+0.53%) | 1,300 |
3 Dec 2019 | JPY | 1,502 | 1,502 | 1,494 | 1,499 | 1,499 | -3 (-0.20%) | 2,900 |
2 Dec 2019 | JPY | 1,511 | 1,514 | 1,502 | 1,502 | 1,502 | -13 (-0.86%) | 1,800 |
29 Nov 2019 | JPY | 1,519 | 1,525 | 1,515 | 1,515 | 1,515 | -4 (-0.26%) | 2,100 |
28 Nov 2019 | JPY | 1,519 | 1,519 | 1,510 | 1,519 | 1,519 | -1 (-0.07%) | 1,800 |
27 Nov 2019 | JPY | 1,484 | 1,520 | 1,484 | 1,520 | 1,520 | +30 (+2.01%) | 6,000 |
26 Nov 2019 | JPY | 1,496 | 1,496 | 1,490 | 1,490 | 1,490 | -6 (-0.40%) | 1,800 |
25 Nov 2019 | JPY | 1,499 | 1,503 | 1,491 | 1,496 | 1,496 | +6 (+0.40%) | 4,700 |
22 Nov 2019 | JPY | 1,469 | 1,490 | 1,468 | 1,490 | 1,490 | +22 (+1.50%) | 6,000 |
21 Nov 2019 | JPY | 1,465 | 1,469 | 1,458 | 1,468 | 1,468 | +3 (+0.20%) | 2,800 |
20 Nov 2019 | JPY | 1,440 | 1,467 | 1,437 | 1,465 | 1,465 | +24 (+1.67%) | 6,300 |
19 Nov 2019 | JPY | 1,414 | 1,441 | 1,414 | 1,441 | 1,441 | +20 (+1.41%) | 2,700 |
18 Nov 2019 | JPY | 1,415 | 1,428 | 1,415 | 1,421 | 1,421 | -9 (-0.63%) | 1,100 |
15 Nov 2019 | JPY | 1,430 | 1,430 | 1,429 | 1,430 | 1,430 | 0.0 (0.0%) | 600 |
14 Nov 2019 | JPY | 1,419 | 1,435 | 1,410 | 1,430 | 1,430 | +3 (+0.21%) | 6,000 |
13 Nov 2019 | JPY | 1,433 | 1,433 | 1,407 | 1,427 | 1,427 | -16 (-1.11%) | 3,100 |
12 Nov 2019 | JPY | 1,440 | 1,449 | 1,440 | 1,443 | 1,443 | -9 (-0.62%) | 1,200 |
11 Nov 2019 | JPY | 1,436 | 1,452 | 1,435 | 1,452 | 1,452 | +4 (+0.28%) | 2,100 |
8 Nov 2019 | JPY | 1,414 | 1,450 | 1,392 | 1,448 | 1,448 | +34 (+2.40%) | 8,800 |