Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | JPY | 1,462.5 | 1,464.5 | 1,401 | 1,422.5 | 1,422.5 | -40.5 (-2.77%) | 297,200 |
20 Dec 2018 | JPY | 1,510 | 1,512.5 | 1,461 | 1,463 | 1,463 | -47 (-3.11%) | 174,200 |
19 Dec 2018 | JPY | 1,517.5 | 1,517.5 | 1,496 | 1,510 | 1,510 | +11.5 (+0.77%) | 47,800 |
18 Dec 2018 | JPY | 1,527.5 | 1,527.5 | 1,492.5 | 1,498.5 | 1,498.5 | -44 (-2.85%) | 104,600 |
17 Dec 2018 | JPY | 1,555 | 1,565 | 1,537.5 | 1,542.5 | 1,542.5 | -20 (-1.28%) | 66,400 |
14 Dec 2018 | JPY | 1,565 | 1,575 | 1,535 | 1,562.5 | 1,562.5 | +30 (+1.96%) | 130,000 |
13 Dec 2018 | JPY | 1,532.5 | 1,537.5 | 1,527.5 | 1,532.5 | 1,532.5 | +5 (+0.33%) | 76,600 |
12 Dec 2018 | JPY | 1,547.5 | 1,547.5 | 1,520 | 1,527.5 | 1,527.5 | -7.5 (-0.49%) | 81,400 |
11 Dec 2018 | JPY | 1,580 | 1,582.5 | 1,530 | 1,535 | 1,535 | -45 (-2.85%) | 87,400 |
10 Dec 2018 | JPY | 1,612.5 | 1,615 | 1,572.5 | 1,580 | 1,580 | -27.5 (-1.71%) | 94,400 |
7 Dec 2018 | JPY | 1,595 | 1,645 | 1,590 | 1,607.5 | 1,607.5 | +25 (+1.58%) | 211,800 |
6 Dec 2018 | JPY | 1,610 | 1,610 | 1,570 | 1,582.5 | 1,582.5 | +2.5 (+0.16%) | 203,800 |
5 Dec 2018 | JPY | 1,530 | 1,582.5 | 1,530 | 1,580 | 1,580 | +27.5 (+1.77%) | 74,400 |
4 Dec 2018 | JPY | 1,592.5 | 1,607.5 | 1,550 | 1,552.5 | 1,552.5 | -30 (-1.90%) | 81,000 |
3 Dec 2018 | JPY | 1,595 | 1,600 | 1,580 | 1,582.5 | 1,582.5 | -10 (-0.63%) | 93,400 |
30 Nov 2018 | JPY | 1,560 | 1,595 | 1,557.5 | 1,592.5 | 1,592.5 | +45 (+2.91%) | 104,800 |
29 Nov 2018 | JPY | 1,532.5 | 1,567.5 | 1,522.5 | 1,547.5 | 1,547.5 | +37.5 (+2.48%) | 155,200 |
28 Nov 2018 | JPY | 1,522.5 | 1,522.5 | 1,502.5 | 1,510 | 1,510 | -15 (-0.98%) | 106,800 |
27 Nov 2018 | JPY | 1,535 | 1,540 | 1,520 | 1,525 | 1,525 | -2.5 (-0.16%) | 90,400 |
26 Nov 2018 | JPY | 1,515 | 1,535 | 1,515 | 1,527.5 | 1,527.5 | -2.5 (-0.16%) | 132,600 |
23 Nov 2018 | JPY | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 1,550 | 1,550 | 1,517.5 | 1,530 | 1,530 | -10 (-0.65%) | 73,000 |
21 Nov 2018 | JPY | 1,532.5 | 1,542.5 | 1,525 | 1,540 | 1,540 | -15 (-0.96%) | 86,200 |
20 Nov 2018 | JPY | 1,565 | 1,565 | 1,540 | 1,555 | 1,555 | -20 (-1.27%) | 61,400 |
19 Nov 2018 | JPY | 1,565 | 1,592.5 | 1,562.5 | 1,575 | 1,575 | +10 (+0.64%) | 104,000 |
16 Nov 2018 | JPY | 1,550 | 1,572.5 | 1,547.5 | 1,565 | 1,565 | +10 (+0.64%) | 105,200 |
15 Nov 2018 | JPY | 1,535 | 1,560 | 1,527.5 | 1,555 | 1,555 | +20 (+1.30%) | 82,000 |
14 Nov 2018 | JPY | 1,542.5 | 1,547.5 | 1,532.5 | 1,535 | 1,535 | -7.5 (-0.49%) | 92,400 |
13 Nov 2018 | JPY | 1,537.5 | 1,560 | 1,515 | 1,542.5 | 1,542.5 | -17.5 (-1.12%) | 125,800 |
12 Nov 2018 | JPY | 1,550 | 1,570 | 1,547.5 | 1,560 | 1,560 | +12.5 (+0.81%) | 82,400 |