Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 1,282 | 1,314 | 1,270 | 1,307 | 1,307 | +31 (+2.43%) | 402,600 |
5 Dec 2019 | JPY | 1,277 | 1,282 | 1,269 | 1,276 | 1,276 | +3 (+0.24%) | 202,800 |
4 Dec 2019 | JPY | 1,255 | 1,276 | 1,251 | 1,273 | 1,273 | +13 (+1.03%) | 272,600 |
3 Dec 2019 | JPY | 1,223 | 1,266 | 1,218 | 1,260 | 1,260 | +28 (+2.27%) | 311,400 |
2 Dec 2019 | JPY | 1,198 | 1,240 | 1,198 | 1,232 | 1,232 | +45 (+3.79%) | 320,600 |
29 Nov 2019 | JPY | 1,190 | 1,191 | 1,178 | 1,187 | 1,187 | 0.0 (0.0%) | 96,300 |
28 Nov 2019 | JPY | 1,199 | 1,199 | 1,181 | 1,187 | 1,187 | -7 (-0.59%) | 80,000 |
27 Nov 2019 | JPY | 1,197 | 1,200 | 1,186 | 1,194 | 1,194 | 0.0 (0.0%) | 104,600 |
26 Nov 2019 | JPY | 1,206 | 1,207 | 1,190 | 1,194 | 1,194 | -4 (-0.33%) | 165,600 |
25 Nov 2019 | JPY | 1,205 | 1,205 | 1,194 | 1,198 | 1,198 | 0.0 (0.0%) | 100,800 |
22 Nov 2019 | JPY | 1,196 | 1,205 | 1,196 | 1,198 | 1,198 | -3 (-0.25%) | 126,800 |
21 Nov 2019 | JPY | 1,202 | 1,215 | 1,188 | 1,201 | 1,201 | +1 (+0.08%) | 220,700 |
20 Nov 2019 | JPY | 1,202 | 1,221 | 1,194 | 1,200 | 1,200 | +1 (+0.08%) | 275,400 |
19 Nov 2019 | JPY | 1,200 | 1,206 | 1,186 | 1,199 | 1,199 | +27 (+2.30%) | 337,000 |
18 Nov 2019 | JPY | 1,182 | 1,189 | 1,171 | 1,172 | 1,172 | -3 (-0.26%) | 225,400 |
15 Nov 2019 | JPY | 1,158 | 1,180 | 1,158 | 1,175 | 1,175 | +15 (+1.29%) | 219,500 |
14 Nov 2019 | JPY | 1,168 | 1,175 | 1,151 | 1,160 | 1,160 | -5 (-0.43%) | 182,500 |
13 Nov 2019 | JPY | 1,171 | 1,176 | 1,159 | 1,165 | 1,165 | -11 (-0.94%) | 162,100 |
12 Nov 2019 | JPY | 1,157 | 1,176 | 1,151 | 1,176 | 1,176 | +22 (+1.91%) | 232,600 |
11 Nov 2019 | JPY | 1,163 | 1,174 | 1,148 | 1,154 | 1,154 | -2 (-0.17%) | 269,200 |
8 Nov 2019 | JPY | 1,173 | 1,178 | 1,155 | 1,156 | 1,156 | -7 (-0.60%) | 229,000 |
7 Nov 2019 | JPY | 1,165 | 1,165 | 1,146 | 1,163 | 1,163 | +3 (+0.26%) | 253,300 |
6 Nov 2019 | JPY | 1,170 | 1,175 | 1,159 | 1,160 | 1,160 | -1 (-0.09%) | 149,600 |
5 Nov 2019 | JPY | 1,154 | 1,168 | 1,144 | 1,161 | 1,161 | +19 (+1.66%) | 235,800 |
1 Nov 2019 | JPY | 1,144 | 1,152 | 1,138 | 1,142 | 1,142 | -2 (-0.17%) | 115,400 |
31 Oct 2019 | JPY | 1,150 | 1,158 | 1,144 | 1,144 | 1,144 | -3 (-0.26%) | 126,600 |
30 Oct 2019 | JPY | 1,143 | 1,149 | 1,133 | 1,147 | 1,147 | -2 (-0.17%) | 212,100 |
29 Oct 2019 | JPY | 1,143 | 1,161 | 1,143 | 1,149 | 1,149 | +6 (+0.52%) | 186,000 |
28 Oct 2019 | JPY | 1,150 | 1,150 | 1,137 | 1,143 | 1,143 | -5 (-0.44%) | 119,800 |
25 Oct 2019 | JPY | 1,151 | 1,154 | 1,140 | 1,148 | 1,148 | -4 (-0.35%) | 153,400 |