Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | JPY | 3,645 | 3,680 | 3,645 | 3,680 | 3,680 | +35 (+0.96%) | 18,900 |
5 Dec 2019 | JPY | 3,635 | 3,645 | 3,585 | 3,645 | 3,645 | 0.0 (0.0%) | 20,300 |
4 Dec 2019 | JPY | 3,560 | 3,655 | 3,535 | 3,645 | 3,645 | +50 (+1.39%) | 25,400 |
3 Dec 2019 | JPY | 3,595 | 3,605 | 3,540 | 3,595 | 3,595 | -70 (-1.91%) | 40,500 |
2 Dec 2019 | JPY | 3,665 | 3,675 | 3,645 | 3,665 | 3,665 | 0.0 (0.0%) | 22,500 |
29 Nov 2019 | JPY | 3,675 | 3,680 | 3,660 | 3,665 | 3,665 | +5 (+0.14%) | 19,300 |
28 Nov 2019 | JPY | 3,720 | 3,720 | 3,640 | 3,660 | 3,660 | -45 (-1.21%) | 27,200 |
27 Nov 2019 | JPY | 3,735 | 3,735 | 3,690 | 3,705 | 3,705 | 0.0 (0.0%) | 20,400 |
26 Nov 2019 | JPY | 3,835 | 3,835 | 3,705 | 3,705 | 3,705 | -90 (-2.37%) | 39,700 |
25 Nov 2019 | JPY | 3,760 | 3,795 | 3,760 | 3,795 | 3,795 | +75 (+2.02%) | 10,700 |
22 Nov 2019 | JPY | 3,760 | 3,760 | 3,715 | 3,720 | 3,720 | +15 (+0.40%) | 16,900 |
21 Nov 2019 | JPY | 3,705 | 3,705 | 3,650 | 3,705 | 3,705 | +10 (+0.27%) | 20,600 |
20 Nov 2019 | JPY | 3,740 | 3,740 | 3,680 | 3,695 | 3,695 | -80 (-2.12%) | 14,400 |
19 Nov 2019 | JPY | 3,730 | 3,775 | 3,730 | 3,775 | 3,775 | +10 (+0.27%) | 11,800 |
18 Nov 2019 | JPY | 3,815 | 3,815 | 3,730 | 3,765 | 3,765 | -40 (-1.05%) | 14,000 |
15 Nov 2019 | JPY | 3,780 | 3,825 | 3,755 | 3,805 | 3,805 | +65 (+1.74%) | 23,000 |
14 Nov 2019 | JPY | 3,770 | 3,775 | 3,700 | 3,740 | 3,740 | -30 (-0.80%) | 23,100 |
13 Nov 2019 | JPY | 3,740 | 3,815 | 3,735 | 3,770 | 3,770 | +55 (+1.48%) | 31,200 |
12 Nov 2019 | JPY | 3,635 | 3,730 | 3,595 | 3,715 | 3,715 | +150 (+4.21%) | 42,200 |
11 Nov 2019 | JPY | 3,590 | 3,590 | 3,515 | 3,565 | 3,565 | +25 (+0.71%) | 26,700 |
8 Nov 2019 | JPY | 3,630 | 3,630 | 3,525 | 3,540 | 3,540 | -35 (-0.98%) | 31,700 |
7 Nov 2019 | JPY | 3,610 | 3,610 | 3,505 | 3,575 | 3,575 | -35 (-0.97%) | 17,600 |
6 Nov 2019 | JPY | 3,600 | 3,615 | 3,535 | 3,610 | 3,610 | +50 (+1.40%) | 23,400 |
5 Nov 2019 | JPY | 3,560 | 3,560 | 3,510 | 3,560 | 3,560 | +125 (+3.64%) | 40,400 |
1 Nov 2019 | JPY | 3,425 | 3,460 | 3,415 | 3,435 | 3,435 | -35 (-1.01%) | 17,100 |
31 Oct 2019 | JPY | 3,525 | 3,525 | 3,455 | 3,470 | 3,470 | -35 (-1.00%) | 22,100 |
30 Oct 2019 | JPY | 3,550 | 3,550 | 3,505 | 3,505 | 3,505 | -35 (-0.99%) | 42,300 |
29 Oct 2019 | JPY | 3,570 | 3,605 | 3,520 | 3,540 | 3,540 | +35 (+1.00%) | 31,300 |
28 Oct 2019 | JPY | 3,510 | 3,535 | 3,485 | 3,505 | 3,505 | -5 (-0.14%) | 15,100 |
25 Oct 2019 | JPY | 3,525 | 3,525 | 3,450 | 3,510 | 3,510 | +35 (+1.01%) | 24,500 |