Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 1,002 | 1,003 | 902 | 922 | 922 | -102 (-9.96%) | 162,000 |
20 Dec 2018 | JPY | 1,070 | 1,098 | 1,010 | 1,024 | 1,024 | -62 (-5.71%) | 64,500 |
19 Dec 2018 | JPY | 1,056 | 1,122 | 1,050 | 1,086 | 1,086 | +4 (+0.37%) | 46,600 |
18 Dec 2018 | JPY | 1,090 | 1,108 | 1,057 | 1,082 | 1,082 | -31 (-2.79%) | 62,700 |
17 Dec 2018 | JPY | 1,134 | 1,146 | 1,108 | 1,113 | 1,113 | -28 (-2.45%) | 48,200 |
14 Dec 2018 | JPY | 1,200 | 1,200 | 1,122 | 1,141 | 1,141 | -44 (-3.71%) | 64,700 |
13 Dec 2018 | JPY | 1,150 | 1,232 | 1,145 | 1,185 | 1,185 | +51 (+4.50%) | 99,900 |
12 Dec 2018 | JPY | 1,111 | 1,143 | 1,092 | 1,134 | 1,134 | +27 (+2.44%) | 77,000 |
11 Dec 2018 | JPY | 1,150 | 1,156 | 1,103 | 1,107 | 1,107 | -29 (-2.55%) | 195,600 |
10 Dec 2018 | JPY | 1,288 | 1,288 | 1,136 | 1,136 | 1,136 | -195 (-14.65%) | 215,700 |
7 Dec 2018 | JPY | 1,377 | 1,428 | 1,323 | 1,331 | 1,331 | -76 (-5.40%) | 108,900 |
6 Dec 2018 | JPY | 1,449 | 1,450 | 1,380 | 1,407 | 1,407 | -48 (-3.30%) | 61,800 |
5 Dec 2018 | JPY | 1,369 | 1,466 | 1,352 | 1,455 | 1,455 | +56 (+4.00%) | 219,900 |
4 Dec 2018 | JPY | 1,259 | 1,433 | 1,250 | 1,399 | 1,399 | +170 (+13.83%) | 328,600 |
3 Dec 2018 | JPY | 1,250 | 1,265 | 1,207 | 1,229 | 1,229 | -14 (-1.13%) | 58,500 |
30 Nov 2018 | JPY | 1,282 | 1,282 | 1,218 | 1,243 | 1,243 | -25 (-1.97%) | 59,000 |
29 Nov 2018 | JPY | 1,330 | 1,336 | 1,261 | 1,268 | 1,268 | -34 (-2.61%) | 96,100 |
28 Nov 2018 | JPY | 1,277 | 1,339 | 1,272 | 1,302 | 1,302 | +65 (+5.25%) | 181,900 |
27 Nov 2018 | JPY | 1,300 | 1,315 | 1,202 | 1,237 | 1,237 | +159 (+14.75%) | 393,800 |
26 Nov 2018 | JPY | 1,050 | 1,078 | 1,041 | 1,078 | 1,078 | +33 (+3.16%) | 22,000 |
23 Nov 2018 | JPY | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,042 | 1,045 | 1,001 | 1,045 | 1,045 | +1 (+0.10%) | 42,400 |
21 Nov 2018 | JPY | 1,039 | 1,059 | 1,024 | 1,044 | 1,044 | -7 (-0.67%) | 26,000 |
20 Nov 2018 | JPY | 1,072 | 1,091 | 1,036 | 1,051 | 1,051 | -41 (-3.75%) | 33,600 |
19 Nov 2018 | JPY | 1,119 | 1,140 | 1,071 | 1,092 | 1,092 | +26 (+2.44%) | 44,900 |
16 Nov 2018 | JPY | 1,121 | 1,134 | 1,034 | 1,066 | 1,066 | -51 (-4.57%) | 65,500 |
15 Nov 2018 | JPY | 1,120 | 1,150 | 1,106 | 1,117 | 1,117 | -13 (-1.15%) | 35,600 |
14 Nov 2018 | JPY | 1,173 | 1,192 | 1,130 | 1,130 | 1,130 | -43 (-3.67%) | 49,100 |
13 Nov 2018 | JPY | 1,145 | 1,195 | 1,145 | 1,173 | 1,173 | +28 (+2.45%) | 63,200 |
12 Nov 2018 | JPY | 1,120 | 1,188 | 1,120 | 1,145 | 1,145 | -265 (-18.79%) | 205,500 |