Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | JPY | 1,641 | 1,664 | 1,619.5 | 1,635 | 1,635 | +31 (+1.93%) | 3,075,300 |
19 Dec 2018 | JPY | 1,669 | 1,669 | 1,593.5 | 1,604 | 1,604 | -70.5 (-4.21%) | 3,055,900 |
18 Dec 2018 | JPY | 1,705.5 | 1,718 | 1,668.5 | 1,674.5 | 1,674.5 | -31.5 (-1.85%) | 1,795,000 |
17 Dec 2018 | JPY | 1,679.5 | 1,715 | 1,674.5 | 1,706 | 1,706 | +32 (+1.91%) | 1,756,100 |
14 Dec 2018 | JPY | 1,685 | 1,699.5 | 1,663.5 | 1,674 | 1,674 | -10 (-0.59%) | 2,745,600 |
13 Dec 2018 | JPY | 1,735.5 | 1,739.5 | 1,673.5 | 1,684 | 1,684 | -57 (-3.27%) | 2,688,600 |
12 Dec 2018 | JPY | 1,729 | 1,746.5 | 1,728 | 1,741 | 1,741 | +29.5 (+1.72%) | 2,234,400 |
11 Dec 2018 | JPY | 1,708 | 1,733 | 1,706.5 | 1,711.5 | 1,711.5 | +13.5 (+0.80%) | 1,690,000 |
10 Dec 2018 | JPY | 1,736 | 1,736 | 1,691 | 1,698 | 1,698 | -43.5 (-2.50%) | 1,710,500 |
7 Dec 2018 | JPY | 1,720 | 1,749 | 1,717 | 1,741.5 | 1,741.5 | +41 (+2.41%) | 1,935,200 |
6 Dec 2018 | JPY | 1,710 | 1,723 | 1,677 | 1,700.5 | 1,700.5 | -32 (-1.85%) | 2,351,400 |
5 Dec 2018 | JPY | 1,720 | 1,746 | 1,719 | 1,732.5 | 1,732.5 | +6.5 (+0.38%) | 1,409,300 |
4 Dec 2018 | JPY | 1,729.5 | 1,757.5 | 1,718 | 1,726 | 1,726 | -14 (-0.80%) | 2,280,500 |
3 Dec 2018 | JPY | 1,727.5 | 1,742.5 | 1,715.5 | 1,740 | 1,740 | +38 (+2.23%) | 1,580,000 |
30 Nov 2018 | JPY | 1,748 | 1,749.5 | 1,702 | 1,702 | 1,702 | -44 (-2.52%) | 3,739,800 |
29 Nov 2018 | JPY | 1,753 | 1,766.5 | 1,740 | 1,746 | 1,746 | 0.0 (0.0%) | 1,137,800 |
28 Nov 2018 | JPY | 1,737.5 | 1,749.5 | 1,725.5 | 1,746 | 1,746 | +8 (+0.46%) | 1,587,100 |
27 Nov 2018 | JPY | 1,726 | 1,742.5 | 1,698 | 1,738 | 1,738 | +9 (+0.52%) | 2,398,000 |
26 Nov 2018 | JPY | 1,741 | 1,770 | 1,718 | 1,729 | 1,729 | -15.5 (-0.89%) | 1,722,200 |
23 Nov 2018 | JPY | 1,744.5 | 1,744.5 | 1,744.5 | 1,744.5 | 1,744.5 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,714.5 | 1,748.5 | 1,714 | 1,744.5 | 1,744.5 | +21.5 (+1.25%) | 1,463,000 |
21 Nov 2018 | JPY | 1,715 | 1,742.5 | 1,708 | 1,723 | 1,723 | -4.5 (-0.26%) | 2,272,500 |
20 Nov 2018 | JPY | 1,676.5 | 1,736.5 | 1,676.5 | 1,727.5 | 1,727.5 | +51 (+3.04%) | 1,730,200 |
19 Nov 2018 | JPY | 1,662 | 1,681.5 | 1,660 | 1,676.5 | 1,676.5 | +17.5 (+1.05%) | 899,700 |
16 Nov 2018 | JPY | 1,669 | 1,691.5 | 1,655.5 | 1,659 | 1,659 | -29 (-1.72%) | 1,935,500 |
15 Nov 2018 | JPY | 1,651 | 1,690 | 1,640.5 | 1,688 | 1,688 | +39 (+2.37%) | 2,159,300 |
14 Nov 2018 | JPY | 1,592.5 | 1,656.5 | 1,591.5 | 1,649 | 1,649 | +58 (+3.65%) | 1,616,700 |
13 Nov 2018 | JPY | 1,614 | 1,625.5 | 1,576 | 1,591 | 1,591 | -37 (-2.27%) | 1,765,600 |
12 Nov 2018 | JPY | 1,620.5 | 1,637.5 | 1,620 | 1,628 | 1,628 | +11 (+0.68%) | 1,223,000 |
9 Nov 2018 | JPY | 1,608.5 | 1,624.5 | 1,606.5 | 1,617 | 1,617 | +8.5 (+0.53%) | 1,278,000 |