Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 1,955 | 1,962.5 | 1,922.5 | 1,940 | 1,940 | -30 (-1.52%) | 89,200 |
7 Dec 2018 | JPY | 1,977.5 | 2,005 | 1,955 | 1,970 | 1,970 | 0.0 (0.0%) | 115,800 |
6 Dec 2018 | JPY | 1,997.5 | 2,002.5 | 1,955 | 1,970 | 1,970 | -27.5 (-1.38%) | 140,000 |
5 Dec 2018 | JPY | 1,982.5 | 2,007.5 | 1,972.5 | 1,997.5 | 1,997.5 | +5 (+0.25%) | 107,200 |
4 Dec 2018 | JPY | 2,050 | 2,055 | 1,992.5 | 1,992.5 | 1,992.5 | -57.5 (-2.80%) | 114,600 |
3 Dec 2018 | JPY | 2,060 | 2,070 | 2,037.5 | 2,050 | 2,050 | +5 (+0.24%) | 65,200 |
30 Nov 2018 | JPY | 2,015 | 2,050 | 2,005 | 2,045 | 2,045 | +42.5 (+2.12%) | 108,200 |
29 Nov 2018 | JPY | 2,025 | 2,045 | 2,000 | 2,002.5 | 2,002.5 | -2.5 (-0.12%) | 123,000 |
28 Nov 2018 | JPY | 2,000 | 2,020 | 1,990 | 2,005 | 2,005 | +5 (+0.25%) | 128,600 |
27 Nov 2018 | JPY | 2,057.5 | 2,057.5 | 1,992.5 | 2,000 | 2,000 | -50 (-2.44%) | 132,800 |
26 Nov 2018 | JPY | 2,040 | 2,070 | 2,035 | 2,050 | 2,050 | +10 (+0.49%) | 71,600 |
23 Nov 2018 | JPY | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,017.5 | 2,045 | 2,007.5 | 2,040 | 2,040 | +27.5 (+1.37%) | 59,200 |
21 Nov 2018 | JPY | 2,002.5 | 2,025 | 1,987.5 | 2,012.5 | 2,012.5 | -40 (-1.95%) | 119,200 |
20 Nov 2018 | JPY | 2,045 | 2,075 | 2,032.5 | 2,052.5 | 2,052.5 | -12.5 (-0.61%) | 140,200 |
19 Nov 2018 | JPY | 2,002.5 | 2,090 | 2,002.5 | 2,065 | 2,065 | +60 (+2.99%) | 121,000 |
16 Nov 2018 | JPY | 1,995 | 2,035 | 1,985 | 2,005 | 2,005 | -2.5 (-0.12%) | 76,800 |
15 Nov 2018 | JPY | 1,997.5 | 2,037.5 | 1,985 | 2,007.5 | 2,007.5 | -25 (-1.23%) | 127,200 |
14 Nov 2018 | JPY | 2,065 | 2,075 | 2,027.5 | 2,032.5 | 2,032.5 | -45 (-2.17%) | 73,200 |
13 Nov 2018 | JPY | 2,052.5 | 2,122.5 | 2,030 | 2,077.5 | 2,077.5 | -45 (-2.12%) | 105,400 |
12 Nov 2018 | JPY | 2,115 | 2,135 | 2,107.5 | 2,122.5 | 2,122.5 | 0.0 (0.0%) | 79,200 |
9 Nov 2018 | JPY | 2,140 | 2,155 | 2,097.5 | 2,122.5 | 2,122.5 | -17.5 (-0.82%) | 81,800 |
8 Nov 2018 | JPY | 2,135 | 2,162.5 | 2,122.5 | 2,140 | 2,140 | +22.5 (+1.06%) | 83,400 |
7 Nov 2018 | JPY | 2,057.5 | 2,132.5 | 2,047.5 | 2,117.5 | 2,117.5 | +77.5 (+3.80%) | 172,000 |
6 Nov 2018 | JPY | 2,025 | 2,047.5 | 2,000 | 2,040 | 2,040 | -20 (-0.97%) | 105,000 |
5 Nov 2018 | JPY | 2,075 | 2,132.5 | 2,052.5 | 2,060 | 2,060 | +57.5 (+2.87%) | 309,600 |
2 Nov 2018 | JPY | 1,997.5 | 2,015 | 1,957.5 | 2,002.5 | 2,002.5 | +15 (+0.75%) | 133,000 |
1 Nov 2018 | JPY | 1,960 | 2,002.5 | 1,942.5 | 1,987.5 | 1,987.5 | +27.5 (+1.40%) | 227,800 |
31 Oct 2018 | JPY | 1,910 | 1,965 | 1,900 | 1,960 | 1,960 | +57.5 (+3.02%) | 200,200 |
30 Oct 2018 | JPY | 1,860 | 1,937.5 | 1,847.5 | 1,902.5 | 1,902.5 | +50 (+2.70%) | 492,400 |