Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 4,260 | 4,290 | 4,235 | 4,235 | 4,235 | -25 (-0.59%) | 143,900 |
5 Dec 2019 | JPY | 4,265 | 4,270 | 4,240 | 4,260 | 4,260 | +15 (+0.35%) | 160,200 |
4 Dec 2019 | JPY | 4,245 | 4,270 | 4,215 | 4,245 | 4,245 | -20 (-0.47%) | 239,200 |
3 Dec 2019 | JPY | 4,230 | 4,270 | 4,200 | 4,265 | 4,265 | -10 (-0.23%) | 275,200 |
2 Dec 2019 | JPY | 4,305 | 4,340 | 4,265 | 4,275 | 4,275 | -45 (-1.04%) | 187,400 |
29 Nov 2019 | JPY | 4,320 | 4,345 | 4,275 | 4,320 | 4,320 | -15 (-0.35%) | 155,600 |
28 Nov 2019 | JPY | 4,340 | 4,360 | 4,320 | 4,335 | 4,335 | +20 (+0.46%) | 143,100 |
27 Nov 2019 | JPY | 4,275 | 4,345 | 4,250 | 4,315 | 4,315 | +60 (+1.41%) | 310,200 |
26 Nov 2019 | JPY | 4,345 | 4,345 | 4,255 | 4,255 | 4,255 | -70 (-1.62%) | 280,900 |
25 Nov 2019 | JPY | 4,375 | 4,375 | 4,320 | 4,325 | 4,325 | -25 (-0.57%) | 105,500 |
22 Nov 2019 | JPY | 4,290 | 4,375 | 4,285 | 4,350 | 4,350 | +55 (+1.28%) | 322,800 |
21 Nov 2019 | JPY | 4,215 | 4,300 | 4,215 | 4,295 | 4,295 | +75 (+1.78%) | 309,500 |
20 Nov 2019 | JPY | 4,220 | 4,270 | 4,210 | 4,220 | 4,220 | +45 (+1.08%) | 262,100 |
19 Nov 2019 | JPY | 4,210 | 4,250 | 4,170 | 4,175 | 4,175 | +15 (+0.36%) | 242,500 |
18 Nov 2019 | JPY | 4,110 | 4,175 | 4,090 | 4,160 | 4,160 | +60 (+1.46%) | 213,400 |
15 Nov 2019 | JPY | 4,105 | 4,160 | 4,065 | 4,100 | 4,100 | -15 (-0.36%) | 312,700 |
14 Nov 2019 | JPY | 4,130 | 4,170 | 4,070 | 4,115 | 4,115 | -15 (-0.36%) | 398,000 |
13 Nov 2019 | JPY | 4,270 | 4,275 | 4,130 | 4,130 | 4,130 | -155 (-3.62%) | 485,500 |
12 Nov 2019 | JPY | 4,320 | 4,325 | 4,270 | 4,285 | 4,285 | -40 (-0.92%) | 273,000 |
11 Nov 2019 | JPY | 4,370 | 4,385 | 4,285 | 4,325 | 4,325 | +15 (+0.35%) | 394,100 |
8 Nov 2019 | JPY | 4,370 | 4,485 | 4,280 | 4,310 | 4,310 | -450 (-9.45%) | 837,800 |
7 Nov 2019 | JPY | 4,815 | 4,840 | 4,750 | 4,760 | 4,760 | +5 (+0.11%) | 279,800 |
6 Nov 2019 | JPY | 4,865 | 4,865 | 4,755 | 4,755 | 4,755 | -65 (-1.35%) | 234,500 |
5 Nov 2019 | JPY | 4,750 | 4,850 | 4,735 | 4,820 | 4,820 | +75 (+1.58%) | 199,300 |
1 Nov 2019 | JPY | 4,700 | 4,765 | 4,685 | 4,745 | 4,745 | 0.0 (0.0%) | 137,700 |
31 Oct 2019 | JPY | 4,660 | 4,775 | 4,660 | 4,745 | 4,745 | +85 (+1.82%) | 170,300 |
30 Oct 2019 | JPY | 4,655 | 4,685 | 4,635 | 4,660 | 4,660 | -10 (-0.21%) | 131,200 |
29 Oct 2019 | JPY | 4,665 | 4,740 | 4,645 | 4,670 | 4,670 | +35 (+0.76%) | 158,200 |
28 Oct 2019 | JPY | 4,715 | 4,725 | 4,610 | 4,635 | 4,635 | -55 (-1.17%) | 131,800 |
25 Oct 2019 | JPY | 4,665 | 4,740 | 4,630 | 4,690 | 4,690 | +55 (+1.19%) | 213,700 |