Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | JPY | 4,780 | 4,780 | 4,625 | 4,655 | 4,655 | -220 (-4.51%) | 89,900 |
7 Dec 2018 | JPY | 4,850 | 4,890 | 4,835 | 4,875 | 4,875 | +55 (+1.14%) | 80,500 |
6 Dec 2018 | JPY | 4,940 | 4,960 | 4,790 | 4,820 | 4,820 | -155 (-3.12%) | 69,500 |
5 Dec 2018 | JPY | 4,970 | 5,040 | 4,950 | 4,975 | 4,975 | -85 (-1.68%) | 86,500 |
4 Dec 2018 | JPY | 5,190 | 5,220 | 5,050 | 5,060 | 5,060 | -130 (-2.50%) | 111,700 |
3 Dec 2018 | JPY | 5,240 | 5,270 | 5,160 | 5,190 | 5,190 | +50 (+0.97%) | 119,100 |
30 Nov 2018 | JPY | 5,050 | 5,150 | 5,000 | 5,140 | 5,140 | +90 (+1.78%) | 113,200 |
29 Nov 2018 | JPY | 5,070 | 5,110 | 5,040 | 5,050 | 5,050 | +10 (+0.20%) | 105,500 |
28 Nov 2018 | JPY | 5,000 | 5,060 | 4,995 | 5,040 | 5,040 | +30 (+0.60%) | 85,700 |
27 Nov 2018 | JPY | 5,080 | 5,080 | 4,980 | 5,010 | 5,010 | -20 (-0.40%) | 69,600 |
26 Nov 2018 | JPY | 5,020 | 5,070 | 4,955 | 5,030 | 5,030 | +35 (+0.70%) | 154,300 |
23 Nov 2018 | JPY | 4,995 | 4,995 | 4,995 | 4,995 | 4,995 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 4,955 | 5,060 | 4,925 | 4,995 | 4,995 | +75 (+1.52%) | 132,300 |
21 Nov 2018 | JPY | 4,870 | 4,935 | 4,795 | 4,920 | 4,920 | -45 (-0.91%) | 193,700 |
20 Nov 2018 | JPY | 4,980 | 4,990 | 4,800 | 4,965 | 4,965 | -105 (-2.07%) | 155,400 |
19 Nov 2018 | JPY | 5,140 | 5,140 | 5,050 | 5,070 | 5,070 | -90 (-1.74%) | 112,000 |
16 Nov 2018 | JPY | 5,220 | 5,270 | 5,140 | 5,160 | 5,160 | -60 (-1.15%) | 120,800 |
15 Nov 2018 | JPY | 5,140 | 5,280 | 5,100 | 5,220 | 5,220 | +20 (+0.38%) | 108,900 |
14 Nov 2018 | JPY | 5,350 | 5,350 | 5,190 | 5,200 | 5,200 | -210 (-3.88%) | 115,600 |
13 Nov 2018 | JPY | 5,390 | 5,430 | 5,260 | 5,410 | 5,410 | -130 (-2.35%) | 178,000 |
12 Nov 2018 | JPY | 5,650 | 5,690 | 5,540 | 5,540 | 5,540 | -170 (-2.98%) | 221,700 |
9 Nov 2018 | JPY | 5,430 | 5,720 | 5,370 | 5,710 | 5,710 | +480 (+9.18%) | 326,100 |
8 Nov 2018 | JPY | 5,220 | 5,270 | 5,140 | 5,230 | 5,230 | +170 (+3.36%) | 106,100 |
7 Nov 2018 | JPY | 5,060 | 5,150 | 5,000 | 5,060 | 5,060 | +50 (+1.00%) | 103,900 |
6 Nov 2018 | JPY | 5,070 | 5,070 | 4,950 | 5,010 | 5,010 | -60 (-1.18%) | 76,800 |
5 Nov 2018 | JPY | 5,130 | 5,170 | 5,070 | 5,070 | 5,070 | -70 (-1.36%) | 69,900 |
2 Nov 2018 | JPY | 5,130 | 5,200 | 5,060 | 5,140 | 5,140 | 0.0 (0.0%) | 97,300 |
1 Nov 2018 | JPY | 5,180 | 5,210 | 5,120 | 5,140 | 5,140 | -40 (-0.77%) | 141,700 |
31 Oct 2018 | JPY | 4,985 | 5,180 | 4,970 | 5,180 | 5,180 | +260 (+5.28%) | 121,900 |
30 Oct 2018 | JPY | 4,830 | 4,925 | 4,770 | 4,920 | 4,920 | +60 (+1.23%) | 216,300 |