Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | JPY | 2,536 | 2,543 | 2,488 | 2,490 | 2,490 | -1 (-0.04%) | 95,600 |
12 Dec 2019 | JPY | 2,500 | 2,503 | 2,479 | 2,491 | 2,491 | -9 (-0.36%) | 40,000 |
11 Dec 2019 | JPY | 2,539 | 2,546 | 2,491 | 2,500 | 2,500 | -50 (-1.96%) | 78,100 |
10 Dec 2019 | JPY | 2,549 | 2,584 | 2,539 | 2,550 | 2,550 | +1 (+0.04%) | 108,300 |
9 Dec 2019 | JPY | 2,560 | 2,569 | 2,534 | 2,549 | 2,549 | +6 (+0.24%) | 57,500 |
6 Dec 2019 | JPY | 2,546 | 2,554 | 2,508 | 2,543 | 2,543 | -3 (-0.12%) | 77,300 |
5 Dec 2019 | JPY | 2,556 | 2,572 | 2,526 | 2,546 | 2,546 | -36 (-1.39%) | 68,300 |
4 Dec 2019 | JPY | 2,553 | 2,586 | 2,539 | 2,582 | 2,582 | +27 (+1.06%) | 76,200 |
3 Dec 2019 | JPY | 2,504 | 2,562 | 2,488 | 2,555 | 2,555 | +9 (+0.35%) | 70,800 |
2 Dec 2019 | JPY | 2,531 | 2,566 | 2,531 | 2,546 | 2,546 | +20 (+0.79%) | 78,000 |
29 Nov 2019 | JPY | 2,549 | 2,549 | 2,495 | 2,526 | 2,526 | -30 (-1.17%) | 92,000 |
28 Nov 2019 | JPY | 2,608 | 2,608 | 2,542 | 2,556 | 2,556 | -58 (-2.22%) | 62,500 |
27 Nov 2019 | JPY | 2,584 | 2,629 | 2,566 | 2,614 | 2,614 | +14 (+0.54%) | 88,300 |
26 Nov 2019 | JPY | 2,595 | 2,644 | 2,589 | 2,600 | 2,600 | +17 (+0.66%) | 152,300 |
25 Nov 2019 | JPY | 2,562 | 2,590 | 2,560 | 2,583 | 2,583 | +14 (+0.54%) | 82,700 |
22 Nov 2019 | JPY | 2,561 | 2,581 | 2,557 | 2,569 | 2,569 | -26 (-1.00%) | 63,500 |
21 Nov 2019 | JPY | 2,550 | 2,595 | 2,530 | 2,595 | 2,595 | +33 (+1.29%) | 106,400 |
20 Nov 2019 | JPY | 2,558 | 2,574 | 2,543 | 2,562 | 2,562 | -29 (-1.12%) | 101,000 |
19 Nov 2019 | JPY | 2,629 | 2,663 | 2,584 | 2,591 | 2,591 | -46 (-1.74%) | 66,700 |
18 Nov 2019 | JPY | 2,613 | 2,639 | 2,602 | 2,637 | 2,637 | +27 (+1.03%) | 75,900 |
15 Nov 2019 | JPY | 2,586 | 2,620 | 2,582 | 2,610 | 2,610 | +37 (+1.44%) | 93,500 |
14 Nov 2019 | JPY | 2,544 | 2,630 | 2,539 | 2,573 | 2,573 | +33 (+1.30%) | 172,000 |
13 Nov 2019 | JPY | 2,537 | 2,563 | 2,508 | 2,540 | 2,540 | +7 (+0.28%) | 104,900 |
12 Nov 2019 | JPY | 2,500 | 2,542 | 2,495 | 2,533 | 2,533 | +35 (+1.40%) | 82,300 |
11 Nov 2019 | JPY | 2,545 | 2,562 | 2,491 | 2,498 | 2,498 | -43 (-1.69%) | 126,500 |
8 Nov 2019 | JPY | 2,500 | 2,567 | 2,460 | 2,541 | 2,541 | -151 (-5.61%) | 210,700 |
7 Nov 2019 | JPY | 2,700 | 2,705 | 2,661 | 2,692 | 2,692 | -37 (-1.36%) | 76,900 |
6 Nov 2019 | JPY | 2,707 | 2,834 | 2,695 | 2,729 | 2,729 | +22 (+0.81%) | 147,800 |
5 Nov 2019 | JPY | 2,727 | 2,747 | 2,681 | 2,707 | 2,707 | +20 (+0.74%) | 166,200 |
1 Nov 2019 | JPY | 2,623 | 2,687 | 2,622 | 2,687 | 2,687 | +64 (+2.44%) | 105,300 |