Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,059 | 1,064 | 1,059 | 1,064 | 1,064 | +5 (+0.47%) | 2,900 |
18 Dec 2019 | JPY | 1,078 | 1,078 | 1,057 | 1,059 | 1,059 | -13 (-1.21%) | 10,400 |
17 Dec 2019 | JPY | 1,069 | 1,072 | 1,063 | 1,072 | 1,072 | +3 (+0.28%) | 5,600 |
16 Dec 2019 | JPY | 1,058 | 1,069 | 1,055 | 1,069 | 1,069 | +12 (+1.14%) | 12,500 |
13 Dec 2019 | JPY | 1,056 | 1,059 | 1,054 | 1,057 | 1,057 | +5 (+0.48%) | 11,200 |
12 Dec 2019 | JPY | 1,053 | 1,053 | 1,045 | 1,052 | 1,052 | +1 (+0.10%) | 5,300 |
11 Dec 2019 | JPY | 1,054 | 1,056 | 1,051 | 1,051 | 1,051 | -5 (-0.47%) | 5,400 |
10 Dec 2019 | JPY | 1,058 | 1,060 | 1,056 | 1,056 | 1,056 | -2 (-0.19%) | 3,900 |
9 Dec 2019 | JPY | 1,052 | 1,059 | 1,052 | 1,058 | 1,058 | +7 (+0.67%) | 4,400 |
6 Dec 2019 | JPY | 1,047 | 1,051 | 1,047 | 1,051 | 1,051 | +3 (+0.29%) | 3,200 |
5 Dec 2019 | JPY | 1,049 | 1,049 | 1,046 | 1,048 | 1,048 | +3 (+0.29%) | 4,600 |
4 Dec 2019 | JPY | 1,038 | 1,045 | 1,035 | 1,045 | 1,045 | +3 (+0.29%) | 4,800 |
3 Dec 2019 | JPY | 1,054 | 1,054 | 1,040 | 1,042 | 1,042 | -12 (-1.14%) | 12,700 |
2 Dec 2019 | JPY | 1,059 | 1,059 | 1,052 | 1,054 | 1,054 | 0.0 (0.0%) | 8,100 |
29 Nov 2019 | JPY | 1,060 | 1,060 | 1,053 | 1,054 | 1,054 | -3 (-0.28%) | 6,100 |
28 Nov 2019 | JPY | 1,058 | 1,058 | 1,050 | 1,057 | 1,057 | -4 (-0.38%) | 12,300 |
27 Nov 2019 | JPY | 1,064 | 1,068 | 1,058 | 1,061 | 1,061 | +3 (+0.28%) | 14,100 |
26 Nov 2019 | JPY | 1,050 | 1,059 | 1,048 | 1,058 | 1,058 | +17 (+1.63%) | 30,100 |
25 Nov 2019 | JPY | 1,034 | 1,041 | 1,027 | 1,041 | 1,041 | -10 (-0.95%) | 97,000 |
22 Nov 2019 | JPY | 1,067 | 1,067 | 1,051 | 1,051 | 1,051 | -33 (-3.04%) | 24,000 |
21 Nov 2019 | JPY | 1,106 | 1,110 | 1,077 | 1,084 | 1,084 | -32 (-2.87%) | 11,000 |
20 Nov 2019 | JPY | 1,120 | 1,123 | 1,105 | 1,116 | 1,116 | -20 (-1.76%) | 11,700 |
19 Nov 2019 | JPY | 1,146 | 1,147 | 1,122 | 1,136 | 1,136 | -40 (-3.40%) | 8,600 |
18 Nov 2019 | JPY | 1,182 | 1,185 | 1,173 | 1,176 | 1,176 | -11 (-0.93%) | 3,000 |
15 Nov 2019 | JPY | 1,177 | 1,187 | 1,177 | 1,187 | 1,187 | +13 (+1.11%) | 1,900 |
14 Nov 2019 | JPY | 1,181 | 1,181 | 1,174 | 1,174 | 1,174 | -7 (-0.59%) | 1,400 |
13 Nov 2019 | JPY | 1,193 | 1,193 | 1,181 | 1,181 | 1,181 | -8 (-0.67%) | 1,700 |
12 Nov 2019 | JPY | 1,193 | 1,193 | 1,182 | 1,189 | 1,189 | -1 (-0.08%) | 1,800 |
11 Nov 2019 | JPY | 1,184 | 1,195 | 1,182 | 1,190 | 1,190 | +11 (+0.93%) | 2,500 |
8 Nov 2019 | JPY | 1,174 | 1,185 | 1,161 | 1,179 | 1,179 | +21 (+1.81%) | 7,500 |