Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,123 | 1,123 | 1,105 | 1,106 | 1,106 | -12 (-1.07%) | 431,600 |
18 Dec 2019 | JPY | 1,117 | 1,127 | 1,108 | 1,118 | 1,118 | +11 (+0.99%) | 627,000 |
17 Dec 2019 | JPY | 1,100 | 1,109 | 1,095 | 1,107 | 1,107 | +11 (+1.00%) | 578,700 |
16 Dec 2019 | JPY | 1,097 | 1,102 | 1,082 | 1,096 | 1,096 | -1 (-0.09%) | 524,300 |
13 Dec 2019 | JPY | 1,093 | 1,104 | 1,085 | 1,097 | 1,097 | +25 (+2.33%) | 621,800 |
12 Dec 2019 | JPY | 1,078 | 1,088 | 1,071 | 1,072 | 1,072 | +8 (+0.75%) | 651,700 |
11 Dec 2019 | JPY | 1,062 | 1,078 | 1,056 | 1,064 | 1,064 | +6 (+0.57%) | 620,800 |
10 Dec 2019 | JPY | 1,068 | 1,076 | 1,058 | 1,058 | 1,058 | -3 (-0.28%) | 641,100 |
9 Dec 2019 | JPY | 1,058 | 1,068 | 1,052 | 1,061 | 1,061 | +7 (+0.66%) | 529,900 |
6 Dec 2019 | JPY | 1,050 | 1,068 | 1,050 | 1,054 | 1,054 | +2 (+0.19%) | 522,900 |
5 Dec 2019 | JPY | 1,053 | 1,055 | 1,045 | 1,052 | 1,052 | +6 (+0.57%) | 412,000 |
4 Dec 2019 | JPY | 1,040 | 1,047 | 1,033 | 1,046 | 1,046 | +4 (+0.38%) | 459,600 |
3 Dec 2019 | JPY | 1,045 | 1,049 | 1,039 | 1,042 | 1,042 | -17 (-1.61%) | 398,800 |
2 Dec 2019 | JPY | 1,057 | 1,065 | 1,051 | 1,059 | 1,059 | +16 (+1.53%) | 470,100 |
29 Nov 2019 | JPY | 1,046 | 1,054 | 1,041 | 1,043 | 1,043 | 0.0 (0.0%) | 321,900 |
28 Nov 2019 | JPY | 1,047 | 1,051 | 1,035 | 1,043 | 1,043 | +3 (+0.29%) | 316,400 |
27 Nov 2019 | JPY | 1,032 | 1,047 | 1,031 | 1,040 | 1,040 | +9 (+0.87%) | 789,400 |
26 Nov 2019 | JPY | 1,034 | 1,043 | 1,028 | 1,031 | 1,031 | -8 (-0.77%) | 699,100 |
25 Nov 2019 | JPY | 1,032 | 1,042 | 1,030 | 1,039 | 1,039 | +11 (+1.07%) | 480,000 |
22 Nov 2019 | JPY | 1,036 | 1,043 | 1,028 | 1,028 | 1,028 | -13 (-1.25%) | 507,400 |
21 Nov 2019 | JPY | 1,032 | 1,041 | 1,020 | 1,041 | 1,041 | +15 (+1.46%) | 513,000 |
20 Nov 2019 | JPY | 1,030 | 1,040 | 1,020 | 1,026 | 1,026 | -7 (-0.68%) | 849,700 |
19 Nov 2019 | JPY | 1,033 | 1,045 | 1,017 | 1,033 | 1,033 | -54 (-4.97%) | 1,833,600 |
18 Nov 2019 | JPY | 1,098 | 1,103 | 1,078 | 1,087 | 1,087 | -8 (-0.73%) | 570,600 |
15 Nov 2019 | JPY | 1,104 | 1,117 | 1,092 | 1,095 | 1,095 | -2 (-0.18%) | 670,200 |
14 Nov 2019 | JPY | 1,118 | 1,138 | 1,096 | 1,097 | 1,097 | -18 (-1.61%) | 756,500 |
13 Nov 2019 | JPY | 1,130 | 1,130 | 1,113 | 1,115 | 1,115 | -11 (-0.98%) | 383,900 |
12 Nov 2019 | JPY | 1,134 | 1,134 | 1,122 | 1,126 | 1,126 | -14 (-1.23%) | 376,100 |
11 Nov 2019 | JPY | 1,157 | 1,159 | 1,140 | 1,140 | 1,140 | -12 (-1.04%) | 344,200 |
8 Nov 2019 | JPY | 1,164 | 1,164 | 1,144 | 1,152 | 1,152 | +3 (+0.26%) | 587,300 |