Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,462 | 1,469 | 1,456 | 1,459 | 1,459 | -9 (-0.61%) | 269,600 |
18 Dec 2019 | JPY | 1,488 | 1,489 | 1,463 | 1,468 | 1,468 | -26 (-1.74%) | 394,800 |
17 Dec 2019 | JPY | 1,490 | 1,498 | 1,481 | 1,494 | 1,494 | +16 (+1.08%) | 448,400 |
16 Dec 2019 | JPY | 1,480 | 1,491 | 1,473 | 1,478 | 1,478 | +2 (+0.14%) | 318,600 |
13 Dec 2019 | JPY | 1,498 | 1,499 | 1,474 | 1,476 | 1,476 | +1 (+0.07%) | 741,000 |
12 Dec 2019 | JPY | 1,483 | 1,484 | 1,468 | 1,475 | 1,475 | -5 (-0.34%) | 315,000 |
11 Dec 2019 | JPY | 1,479 | 1,484 | 1,471 | 1,480 | 1,480 | +6 (+0.41%) | 302,100 |
10 Dec 2019 | JPY | 1,453 | 1,474 | 1,451 | 1,474 | 1,474 | +23 (+1.59%) | 448,000 |
9 Dec 2019 | JPY | 1,447 | 1,451 | 1,434 | 1,451 | 1,451 | -4 (-0.27%) | 396,000 |
6 Dec 2019 | JPY | 1,459 | 1,465 | 1,453 | 1,455 | 1,455 | -3 (-0.21%) | 335,400 |
5 Dec 2019 | JPY | 1,446 | 1,461 | 1,446 | 1,458 | 1,458 | +21 (+1.46%) | 515,500 |
4 Dec 2019 | JPY | 1,433 | 1,437 | 1,426 | 1,437 | 1,437 | +3 (+0.21%) | 283,300 |
3 Dec 2019 | JPY | 1,436 | 1,437 | 1,419 | 1,434 | 1,434 | -18 (-1.24%) | 509,200 |
2 Dec 2019 | JPY | 1,450 | 1,465 | 1,447 | 1,452 | 1,452 | +14 (+0.97%) | 315,100 |
29 Nov 2019 | JPY | 1,457 | 1,458 | 1,438 | 1,438 | 1,438 | -11 (-0.76%) | 322,000 |
28 Nov 2019 | JPY | 1,459 | 1,459 | 1,444 | 1,449 | 1,449 | +2 (+0.14%) | 224,500 |
27 Nov 2019 | JPY | 1,449 | 1,458 | 1,447 | 1,447 | 1,447 | -2 (-0.14%) | 202,700 |
26 Nov 2019 | JPY | 1,450 | 1,452 | 1,442 | 1,449 | 1,449 | -3 (-0.21%) | 302,600 |
25 Nov 2019 | JPY | 1,441 | 1,453 | 1,439 | 1,452 | 1,452 | +17 (+1.18%) | 384,000 |
22 Nov 2019 | JPY | 1,451 | 1,452 | 1,435 | 1,435 | 1,435 | -12 (-0.83%) | 415,600 |
21 Nov 2019 | JPY | 1,461 | 1,466 | 1,431 | 1,447 | 1,447 | -22 (-1.50%) | 461,100 |
20 Nov 2019 | JPY | 1,455 | 1,472 | 1,454 | 1,469 | 1,469 | +14 (+0.96%) | 484,000 |
19 Nov 2019 | JPY | 1,440 | 1,456 | 1,436 | 1,455 | 1,455 | +22 (+1.54%) | 403,600 |
18 Nov 2019 | JPY | 1,443 | 1,443 | 1,427 | 1,433 | 1,433 | -9 (-0.62%) | 273,000 |
15 Nov 2019 | JPY | 1,442 | 1,451 | 1,434 | 1,442 | 1,442 | +4 (+0.28%) | 353,400 |
14 Nov 2019 | JPY | 1,450 | 1,457 | 1,434 | 1,438 | 1,438 | -26 (-1.78%) | 375,800 |
13 Nov 2019 | JPY | 1,481 | 1,482 | 1,464 | 1,464 | 1,464 | -25 (-1.68%) | 408,300 |
12 Nov 2019 | JPY | 1,484 | 1,492 | 1,471 | 1,489 | 1,489 | +10 (+0.68%) | 582,900 |
11 Nov 2019 | JPY | 1,463 | 1,484 | 1,462 | 1,479 | 1,479 | +39 (+2.71%) | 802,100 |
8 Nov 2019 | JPY | 1,419 | 1,462 | 1,406 | 1,440 | 1,440 | +28 (+1.98%) | 1,168,200 |