Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,582.5 | 1,583.5 | 1,572.5 | 1,579.5 | 1,579.5 | -6 (-0.38%) | 1,248,900 |
18 Dec 2019 | JPY | 1,586 | 1,592.5 | 1,577 | 1,585.5 | 1,585.5 | +4.5 (+0.28%) | 1,426,100 |
17 Dec 2019 | JPY | 1,566 | 1,583.5 | 1,558 | 1,581 | 1,581 | +25.5 (+1.64%) | 2,194,500 |
16 Dec 2019 | JPY | 1,550.5 | 1,557 | 1,538 | 1,555.5 | 1,555.5 | +1.5 (+0.10%) | 1,190,000 |
13 Dec 2019 | JPY | 1,550 | 1,560 | 1,542.5 | 1,554 | 1,554 | +26.5 (+1.73%) | 2,697,700 |
12 Dec 2019 | JPY | 1,539 | 1,540.5 | 1,527.5 | 1,527.5 | 1,527.5 | -4.5 (-0.29%) | 1,309,000 |
11 Dec 2019 | JPY | 1,523 | 1,539.5 | 1,518.5 | 1,532 | 1,532 | +13.5 (+0.89%) | 1,472,200 |
10 Dec 2019 | JPY | 1,535 | 1,535 | 1,516.5 | 1,518.5 | 1,518.5 | -18 (-1.17%) | 1,410,800 |
9 Dec 2019 | JPY | 1,539 | 1,542 | 1,529.5 | 1,536.5 | 1,536.5 | 0.0 (0.0%) | 1,439,900 |
6 Dec 2019 | JPY | 1,536.5 | 1,553.5 | 1,533.5 | 1,536.5 | 1,536.5 | -0.5 (-0.03%) | 2,004,100 |
5 Dec 2019 | JPY | 1,525.5 | 1,539.5 | 1,518.5 | 1,537 | 1,537 | -0.5 (-0.03%) | 1,961,100 |
4 Dec 2019 | JPY | 1,514 | 1,540.5 | 1,509.5 | 1,537.5 | 1,537.5 | +28.5 (+1.89%) | 2,315,300 |
3 Dec 2019 | JPY | 1,520 | 1,521 | 1,507.5 | 1,509 | 1,509 | -26.5 (-1.73%) | 2,245,000 |
2 Dec 2019 | JPY | 1,535 | 1,549.5 | 1,531.5 | 1,535.5 | 1,535.5 | +9.5 (+0.62%) | 1,636,400 |
29 Nov 2019 | JPY | 1,517 | 1,541 | 1,516.5 | 1,526 | 1,526 | +9 (+0.59%) | 2,934,300 |
28 Nov 2019 | JPY | 1,529.5 | 1,532 | 1,514 | 1,517 | 1,517 | -20 (-1.30%) | 3,094,900 |
27 Nov 2019 | JPY | 1,530 | 1,545 | 1,530 | 1,537 | 1,537 | +11 (+0.72%) | 1,914,300 |
26 Nov 2019 | JPY | 1,531 | 1,531.5 | 1,518.5 | 1,526 | 1,526 | -4.5 (-0.29%) | 4,585,100 |
25 Nov 2019 | JPY | 1,526 | 1,539.5 | 1,526 | 1,530.5 | 1,530.5 | +9.5 (+0.62%) | 1,247,600 |
22 Nov 2019 | JPY | 1,537.5 | 1,540 | 1,519 | 1,521 | 1,521 | -16.5 (-1.07%) | 1,345,100 |
21 Nov 2019 | JPY | 1,507.5 | 1,540 | 1,504.5 | 1,537.5 | 1,537.5 | +31.5 (+2.09%) | 2,086,300 |
20 Nov 2019 | JPY | 1,507.5 | 1,524 | 1,502.5 | 1,506 | 1,506 | 0.0 (0.0%) | 2,046,200 |
19 Nov 2019 | JPY | 1,501 | 1,514 | 1,496.5 | 1,506 | 1,506 | -3.5 (-0.23%) | 1,823,100 |
18 Nov 2019 | JPY | 1,519.5 | 1,521 | 1,504.5 | 1,509.5 | 1,509.5 | -6.5 (-0.43%) | 1,138,200 |
15 Nov 2019 | JPY | 1,510 | 1,536.5 | 1,503.5 | 1,516 | 1,516 | +17.5 (+1.17%) | 2,500,200 |
14 Nov 2019 | JPY | 1,532.5 | 1,538.5 | 1,498.5 | 1,498.5 | 1,498.5 | -26.5 (-1.74%) | 2,027,700 |
13 Nov 2019 | JPY | 1,544.5 | 1,546 | 1,525 | 1,525 | 1,525 | -28 (-1.80%) | 2,263,500 |
12 Nov 2019 | JPY | 1,564 | 1,565.5 | 1,548.5 | 1,553 | 1,553 | -23.5 (-1.49%) | 1,717,200 |
11 Nov 2019 | JPY | 1,584.5 | 1,588.5 | 1,572.5 | 1,576.5 | 1,576.5 | -2 (-0.13%) | 1,140,800 |
8 Nov 2019 | JPY | 1,608.5 | 1,609.5 | 1,568 | 1,578.5 | 1,578.5 | -19 (-1.19%) | 2,300,500 |