Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | JPY | 1,796 | 1,800 | 1,769 | 1,792 | 1,792 | -13 (-0.72%) | 65,100 |
14 Dec 2018 | JPY | 1,845 | 1,849 | 1,802 | 1,805 | 1,805 | -40 (-2.17%) | 128,400 |
13 Dec 2018 | JPY | 1,815 | 1,851 | 1,806 | 1,845 | 1,845 | +40 (+2.22%) | 97,100 |
12 Dec 2018 | JPY | 1,803 | 1,828 | 1,780 | 1,805 | 1,805 | +42 (+2.38%) | 201,700 |
11 Dec 2018 | JPY | 1,726 | 1,807 | 1,726 | 1,763 | 1,763 | -63 (-3.45%) | 129,100 |
10 Dec 2018 | JPY | 1,867 | 1,872 | 1,813 | 1,826 | 1,826 | -68 (-3.59%) | 114,700 |
7 Dec 2018 | JPY | 1,889 | 1,907 | 1,854 | 1,894 | 1,894 | -7 (-0.37%) | 147,900 |
6 Dec 2018 | JPY | 1,977 | 1,977 | 1,895 | 1,901 | 1,901 | -100 (-5.00%) | 139,300 |
5 Dec 2018 | JPY | 1,969 | 2,050 | 1,969 | 2,001 | 2,001 | -55 (-2.68%) | 127,700 |
4 Dec 2018 | JPY | 2,100 | 2,100 | 2,034 | 2,056 | 2,056 | -56 (-2.65%) | 204,900 |
3 Dec 2018 | JPY | 2,108 | 2,118 | 2,081 | 2,112 | 2,112 | +17 (+0.81%) | 71,200 |
30 Nov 2018 | JPY | 2,108 | 2,130 | 2,062 | 2,095 | 2,095 | -9 (-0.43%) | 102,100 |
29 Nov 2018 | JPY | 2,093 | 2,110 | 2,087 | 2,104 | 2,104 | +47 (+2.28%) | 82,800 |
28 Nov 2018 | JPY | 2,060 | 2,070 | 2,030 | 2,057 | 2,057 | +3 (+0.15%) | 154,100 |
27 Nov 2018 | JPY | 2,056 | 2,079 | 2,032 | 2,054 | 2,054 | +8 (+0.39%) | 94,700 |
26 Nov 2018 | JPY | 2,101 | 2,104 | 2,045 | 2,046 | 2,046 | -72 (-3.40%) | 76,800 |
23 Nov 2018 | JPY | 2,118 | 2,118 | 2,118 | 2,118 | 2,118 | 0.0 (0.0%) | 0 |
22 Nov 2018 | JPY | 2,105 | 2,120 | 2,076 | 2,118 | 2,118 | +20 (+0.95%) | 92,200 |
21 Nov 2018 | JPY | 2,066 | 2,126 | 2,066 | 2,098 | 2,098 | -55 (-2.55%) | 114,800 |
20 Nov 2018 | JPY | 2,236 | 2,236 | 2,142 | 2,153 | 2,153 | -100 (-4.44%) | 127,800 |
19 Nov 2018 | JPY | 2,284 | 2,286 | 2,244 | 2,253 | 2,253 | -29 (-1.27%) | 78,200 |
16 Nov 2018 | JPY | 2,287 | 2,305 | 2,271 | 2,282 | 2,282 | +7 (+0.31%) | 107,800 |
15 Nov 2018 | JPY | 2,242 | 2,287 | 2,240 | 2,275 | 2,275 | +26 (+1.16%) | 81,400 |
14 Nov 2018 | JPY | 2,269 | 2,274 | 2,238 | 2,249 | 2,249 | -19 (-0.84%) | 114,900 |
13 Nov 2018 | JPY | 2,282 | 2,282 | 2,224 | 2,268 | 2,268 | -40 (-1.73%) | 148,400 |
12 Nov 2018 | JPY | 2,299 | 2,334 | 2,291 | 2,308 | 2,308 | +5 (+0.22%) | 139,800 |
9 Nov 2018 | JPY | 2,307 | 2,340 | 2,297 | 2,303 | 2,303 | -3 (-0.13%) | 258,000 |
8 Nov 2018 | JPY | 2,399 | 2,407 | 2,297 | 2,306 | 2,306 | -73 (-3.07%) | 199,200 |
7 Nov 2018 | JPY | 2,302 | 2,409 | 2,239 | 2,379 | 2,379 | -23 (-0.96%) | 259,900 |
6 Nov 2018 | JPY | 2,396 | 2,428 | 2,387 | 2,402 | 2,402 | +6 (+0.25%) | 114,500 |