Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,138 | 1,151 | 1,133.5 | 1,135.5 | 1,135.5 | -7.5 (-0.66%) | 35,000 |
18 Dec 2019 | JPY | 1,153 | 1,156 | 1,139 | 1,143 | 1,143 | -5 (-0.44%) | 30,600 |
17 Dec 2019 | JPY | 1,145 | 1,152 | 1,139 | 1,148 | 1,148 | +3 (+0.26%) | 28,200 |
16 Dec 2019 | JPY | 1,160 | 1,162 | 1,139.5 | 1,145 | 1,145 | -15 (-1.29%) | 37,800 |
13 Dec 2019 | JPY | 1,179 | 1,180 | 1,160 | 1,160 | 1,160 | +2 (+0.17%) | 41,400 |
12 Dec 2019 | JPY | 1,164 | 1,164 | 1,153.5 | 1,158 | 1,158 | +1 (+0.09%) | 11,600 |
11 Dec 2019 | JPY | 1,176 | 1,176 | 1,152.5 | 1,157 | 1,157 | -15.5 (-1.32%) | 23,800 |
10 Dec 2019 | JPY | 1,169 | 1,187 | 1,169 | 1,172.5 | 1,172.5 | -7.5 (-0.64%) | 17,800 |
9 Dec 2019 | JPY | 1,181 | 1,195.5 | 1,175.5 | 1,180 | 1,180 | +3.5 (+0.30%) | 16,800 |
6 Dec 2019 | JPY | 1,187.5 | 1,189.5 | 1,160 | 1,176.5 | 1,176.5 | -12.5 (-1.05%) | 27,200 |
5 Dec 2019 | JPY | 1,213.5 | 1,213.5 | 1,186 | 1,189 | 1,189 | -25 (-2.06%) | 11,800 |
4 Dec 2019 | JPY | 1,201.5 | 1,234 | 1,201.5 | 1,214 | 1,214 | +12.5 (+1.04%) | 24,200 |
3 Dec 2019 | JPY | 1,188.5 | 1,206.5 | 1,174.5 | 1,201.5 | 1,201.5 | +13 (+1.09%) | 33,400 |
2 Dec 2019 | JPY | 1,183 | 1,201.5 | 1,183 | 1,188.5 | 1,188.5 | +5.5 (+0.46%) | 13,400 |
29 Nov 2019 | JPY | 1,169 | 1,184.5 | 1,150 | 1,183 | 1,183 | +10.5 (+0.90%) | 38,000 |
28 Nov 2019 | JPY | 1,169 | 1,172.5 | 1,150 | 1,172.5 | 1,172.5 | +3.5 (+0.30%) | 30,800 |
27 Nov 2019 | JPY | 1,176.5 | 1,181.5 | 1,168 | 1,169 | 1,169 | -6.5 (-0.55%) | 24,400 |
26 Nov 2019 | JPY | 1,194 | 1,194 | 1,175.5 | 1,175.5 | 1,175.5 | -12 (-1.01%) | 30,400 |
25 Nov 2019 | JPY | 1,199 | 1,201 | 1,187.5 | 1,187.5 | 1,187.5 | -13.5 (-1.12%) | 17,800 |
22 Nov 2019 | JPY | 1,208 | 1,208 | 1,193.5 | 1,201 | 1,201 | -7 (-0.58%) | 7,800 |
21 Nov 2019 | JPY | 1,177.5 | 1,208 | 1,155 | 1,208 | 1,208 | +28 (+2.37%) | 38,400 |
20 Nov 2019 | JPY | 1,207.5 | 1,209.5 | 1,172 | 1,180 | 1,180 | -28 (-2.32%) | 47,600 |
19 Nov 2019 | JPY | 1,208 | 1,210 | 1,203.5 | 1,208 | 1,208 | 0.0 (0.0%) | 11,800 |
18 Nov 2019 | JPY | 1,202 | 1,209.5 | 1,198 | 1,208 | 1,208 | +6 (+0.50%) | 25,000 |
15 Nov 2019 | JPY | 1,198.5 | 1,212 | 1,198.5 | 1,202 | 1,202 | +3.5 (+0.29%) | 19,000 |
14 Nov 2019 | JPY | 1,211 | 1,217.5 | 1,198.5 | 1,198.5 | 1,198.5 | -12.5 (-1.03%) | 27,000 |
13 Nov 2019 | JPY | 1,220 | 1,220 | 1,191.5 | 1,211 | 1,211 | -5 (-0.41%) | 21,200 |
12 Nov 2019 | JPY | 1,225.5 | 1,250 | 1,212.5 | 1,216 | 1,216 | -9.5 (-0.78%) | 21,000 |
11 Nov 2019 | JPY | 1,254 | 1,254 | 1,225.5 | 1,225.5 | 1,225.5 | -29 (-2.31%) | 26,600 |
8 Nov 2019 | JPY | 1,293 | 1,293.5 | 1,250.5 | 1,254.5 | 1,254.5 | -39 (-3.02%) | 24,200 |