Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | JPY | 1,071 | 1,080 | 1,064 | 1,071 | 1,071 | +1 (+0.09%) | 76,500 |
13 Dec 2019 | JPY | 1,090 | 1,090 | 1,055 | 1,070 | 1,070 | -5 (-0.47%) | 132,500 |
12 Dec 2019 | JPY | 1,096 | 1,101 | 1,073 | 1,075 | 1,075 | -21 (-1.92%) | 102,600 |
11 Dec 2019 | JPY | 1,096 | 1,100 | 1,078 | 1,096 | 1,096 | +9 (+0.83%) | 93,700 |
10 Dec 2019 | JPY | 1,100 | 1,102 | 1,086 | 1,087 | 1,087 | -4 (-0.37%) | 104,600 |
9 Dec 2019 | JPY | 1,099 | 1,103 | 1,091 | 1,091 | 1,091 | -2 (-0.18%) | 78,600 |
6 Dec 2019 | JPY | 1,108 | 1,108 | 1,088 | 1,093 | 1,093 | -5 (-0.46%) | 198,600 |
5 Dec 2019 | JPY | 1,080 | 1,102 | 1,080 | 1,098 | 1,098 | +28 (+2.62%) | 199,800 |
4 Dec 2019 | JPY | 1,051 | 1,076 | 1,043 | 1,070 | 1,070 | +13 (+1.23%) | 142,800 |
3 Dec 2019 | JPY | 1,061 | 1,064 | 1,053 | 1,057 | 1,057 | -9 (-0.84%) | 84,000 |
2 Dec 2019 | JPY | 1,067 | 1,083 | 1,064 | 1,066 | 1,066 | -2 (-0.19%) | 87,100 |
29 Nov 2019 | JPY | 1,073 | 1,082 | 1,068 | 1,068 | 1,068 | -5 (-0.47%) | 53,900 |
28 Nov 2019 | JPY | 1,092 | 1,092 | 1,067 | 1,073 | 1,073 | -19 (-1.74%) | 117,400 |
27 Nov 2019 | JPY | 1,096 | 1,106 | 1,090 | 1,092 | 1,092 | +9 (+0.83%) | 101,500 |
26 Nov 2019 | JPY | 1,109 | 1,109 | 1,082 | 1,083 | 1,083 | -18 (-1.63%) | 146,300 |
25 Nov 2019 | JPY | 1,093 | 1,112 | 1,086 | 1,101 | 1,101 | +13 (+1.19%) | 141,000 |
22 Nov 2019 | JPY | 1,082 | 1,092 | 1,072 | 1,088 | 1,088 | +6 (+0.55%) | 114,900 |
21 Nov 2019 | JPY | 1,086 | 1,089 | 1,060 | 1,082 | 1,082 | -14 (-1.28%) | 137,300 |
20 Nov 2019 | JPY | 1,096 | 1,107 | 1,087 | 1,096 | 1,096 | -9 (-0.81%) | 69,300 |
19 Nov 2019 | JPY | 1,102 | 1,114 | 1,094 | 1,105 | 1,105 | +3 (+0.27%) | 54,800 |
18 Nov 2019 | JPY | 1,103 | 1,123 | 1,095 | 1,102 | 1,102 | -7 (-0.63%) | 95,200 |
15 Nov 2019 | JPY | 1,078 | 1,120 | 1,078 | 1,109 | 1,109 | +29 (+2.69%) | 156,500 |
14 Nov 2019 | JPY | 1,088 | 1,097 | 1,053 | 1,080 | 1,080 | -8 (-0.74%) | 200,800 |
13 Nov 2019 | JPY | 1,093 | 1,138 | 1,087 | 1,088 | 1,088 | +7 (+0.65%) | 239,200 |
12 Nov 2019 | JPY | 1,067 | 1,113 | 1,067 | 1,081 | 1,081 | +16 (+1.50%) | 267,600 |
11 Nov 2019 | JPY | 1,034 | 1,088 | 1,030 | 1,065 | 1,065 | -89 (-7.71%) | 525,400 |
8 Nov 2019 | JPY | 1,157 | 1,168 | 1,134 | 1,154 | 1,154 | +2 (+0.17%) | 212,500 |
7 Nov 2019 | JPY | 1,139 | 1,152 | 1,127 | 1,152 | 1,152 | +2 (+0.17%) | 157,800 |
6 Nov 2019 | JPY | 1,169 | 1,169 | 1,127 | 1,150 | 1,150 | -15 (-1.29%) | 273,600 |
5 Nov 2019 | JPY | 1,188 | 1,192 | 1,152 | 1,165 | 1,165 | +2 (+0.17%) | 110,200 |