Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | JPY | 1,792 | 1,833 | 1,764 | 1,832 | 1,832 | +45 (+2.52%) | 628,700 |
16 Dec 2019 | JPY | 1,776 | 1,814 | 1,767 | 1,787 | 1,787 | +21 (+1.19%) | 313,300 |
13 Dec 2019 | JPY | 1,804 | 1,805 | 1,752 | 1,766 | 1,766 | -27 (-1.51%) | 447,100 |
12 Dec 2019 | JPY | 1,816 | 1,816 | 1,768 | 1,793 | 1,793 | -13 (-0.72%) | 354,500 |
11 Dec 2019 | JPY | 1,811 | 1,828 | 1,791 | 1,806 | 1,806 | -4 (-0.22%) | 370,200 |
10 Dec 2019 | JPY | 1,764 | 1,845 | 1,763 | 1,810 | 1,810 | +47 (+2.67%) | 770,200 |
9 Dec 2019 | JPY | 1,825 | 1,827 | 1,752 | 1,763 | 1,763 | -62 (-3.40%) | 588,100 |
6 Dec 2019 | JPY | 1,790 | 1,831 | 1,765 | 1,825 | 1,825 | +21 (+1.16%) | 591,900 |
5 Dec 2019 | JPY | 1,800 | 1,842 | 1,785 | 1,804 | 1,804 | +34 (+1.92%) | 777,500 |
4 Dec 2019 | JPY | 1,759 | 1,776 | 1,751 | 1,770 | 1,770 | -3 (-0.17%) | 277,500 |
3 Dec 2019 | JPY | 1,735 | 1,784 | 1,721 | 1,773 | 1,773 | +26 (+1.49%) | 412,200 |
2 Dec 2019 | JPY | 1,799 | 1,802 | 1,741 | 1,747 | 1,747 | -40 (-2.24%) | 608,600 |
29 Nov 2019 | JPY | 1,810 | 1,816 | 1,761 | 1,787 | 1,787 | +4 (+0.22%) | 510,200 |
28 Nov 2019 | JPY | 1,787 | 1,800 | 1,758 | 1,783 | 1,783 | +13 (+0.73%) | 526,000 |
27 Nov 2019 | JPY | 1,740 | 1,782 | 1,722 | 1,770 | 1,770 | +27 (+1.55%) | 700,700 |
26 Nov 2019 | JPY | 1,689 | 1,743 | 1,666 | 1,743 | 1,743 | +48 (+2.83%) | 705,300 |
25 Nov 2019 | JPY | 1,718 | 1,738 | 1,684 | 1,695 | 1,695 | -11 (-0.64%) | 487,700 |
22 Nov 2019 | JPY | 1,733 | 1,747 | 1,682 | 1,706 | 1,706 | -8 (-0.47%) | 659,900 |
21 Nov 2019 | JPY | 1,720 | 1,730 | 1,678 | 1,714 | 1,714 | -6 (-0.35%) | 469,000 |
20 Nov 2019 | JPY | 1,712 | 1,735 | 1,701 | 1,720 | 1,720 | +3 (+0.17%) | 500,400 |
19 Nov 2019 | JPY | 1,702 | 1,747 | 1,696 | 1,717 | 1,717 | +26 (+1.54%) | 783,200 |
18 Nov 2019 | JPY | 1,686 | 1,710 | 1,658 | 1,691 | 1,691 | +8 (+0.48%) | 678,900 |
15 Nov 2019 | JPY | 1,645 | 1,717 | 1,629 | 1,683 | 1,683 | +38 (+2.31%) | 1,099,900 |
14 Nov 2019 | JPY | 1,649 | 1,729 | 1,632 | 1,645 | 1,645 | +6 (+0.37%) | 1,904,200 |
13 Nov 2019 | JPY | 1,566 | 1,644 | 1,558 | 1,639 | 1,639 | +61 (+3.87%) | 1,183,900 |
12 Nov 2019 | JPY | 1,584 | 1,599 | 1,464 | 1,578 | 1,578 | -46 (-2.83%) | 2,692,000 |
11 Nov 2019 | JPY | 1,569 | 1,709 | 1,512 | 1,624 | 1,624 | +78 (+5.05%) | 3,773,000 |
8 Nov 2019 | JPY | 1,541 | 1,579 | 1,497 | 1,546 | 1,546 | -5 (-0.32%) | 1,011,600 |
7 Nov 2019 | JPY | 1,525 | 1,553 | 1,502 | 1,551 | 1,551 | +26 (+1.70%) | 694,200 |
6 Nov 2019 | JPY | 1,460 | 1,539 | 1,460 | 1,525 | 1,525 | +78 (+5.39%) | 851,900 |