Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | JPY | 1,647 | 1,657 | 1,644 | 1,650 | 1,650 | +4 (+0.24%) | 16,300 |
18 Dec 2019 | JPY | 1,649 | 1,649 | 1,640 | 1,646 | 1,646 | -3 (-0.18%) | 11,200 |
17 Dec 2019 | JPY | 1,645 | 1,649 | 1,635 | 1,649 | 1,649 | +4 (+0.24%) | 13,000 |
16 Dec 2019 | JPY | 1,616 | 1,651 | 1,615 | 1,645 | 1,645 | +30 (+1.86%) | 47,000 |
13 Dec 2019 | JPY | 1,618 | 1,619 | 1,609 | 1,615 | 1,615 | +9 (+0.56%) | 19,700 |
12 Dec 2019 | JPY | 1,615 | 1,615 | 1,604 | 1,606 | 1,606 | -9 (-0.56%) | 10,000 |
11 Dec 2019 | JPY | 1,611 | 1,615 | 1,607 | 1,615 | 1,615 | +4 (+0.25%) | 6,900 |
10 Dec 2019 | JPY | 1,616 | 1,616 | 1,608 | 1,611 | 1,611 | +5 (+0.31%) | 9,900 |
9 Dec 2019 | JPY | 1,610 | 1,611 | 1,603 | 1,606 | 1,606 | +1 (+0.06%) | 11,500 |
6 Dec 2019 | JPY | 1,605 | 1,610 | 1,601 | 1,605 | 1,605 | -4 (-0.25%) | 10,200 |
5 Dec 2019 | JPY | 1,612 | 1,613 | 1,604 | 1,609 | 1,609 | -4 (-0.25%) | 9,100 |
4 Dec 2019 | JPY | 1,596 | 1,615 | 1,595 | 1,613 | 1,613 | +11 (+0.69%) | 15,500 |
3 Dec 2019 | JPY | 1,600 | 1,608 | 1,596 | 1,602 | 1,602 | -3 (-0.19%) | 10,900 |
2 Dec 2019 | JPY | 1,600 | 1,608 | 1,600 | 1,605 | 1,605 | +6 (+0.38%) | 8,800 |
29 Nov 2019 | JPY | 1,601 | 1,603 | 1,592 | 1,599 | 1,599 | -10 (-0.62%) | 16,100 |
28 Nov 2019 | JPY | 1,606 | 1,609 | 1,598 | 1,609 | 1,609 | +4 (+0.25%) | 6,900 |
27 Nov 2019 | JPY | 1,587 | 1,610 | 1,587 | 1,605 | 1,605 | +15 (+0.94%) | 18,500 |
26 Nov 2019 | JPY | 1,609 | 1,615 | 1,590 | 1,590 | 1,590 | -22 (-1.36%) | 17,400 |
25 Nov 2019 | JPY | 1,614 | 1,617 | 1,611 | 1,612 | 1,612 | +6 (+0.37%) | 6,600 |
22 Nov 2019 | JPY | 1,618 | 1,618 | 1,606 | 1,606 | 1,606 | -12 (-0.74%) | 11,600 |
21 Nov 2019 | JPY | 1,610 | 1,618 | 1,596 | 1,618 | 1,618 | +17 (+1.06%) | 8,400 |
20 Nov 2019 | JPY | 1,608 | 1,610 | 1,595 | 1,601 | 1,601 | -7 (-0.44%) | 11,900 |
19 Nov 2019 | JPY | 1,601 | 1,609 | 1,601 | 1,608 | 1,608 | +7 (+0.44%) | 6,100 |
18 Nov 2019 | JPY | 1,600 | 1,604 | 1,593 | 1,601 | 1,601 | +1 (+0.06%) | 10,700 |
15 Nov 2019 | JPY | 1,599 | 1,612 | 1,599 | 1,600 | 1,600 | +5 (+0.31%) | 11,300 |
14 Nov 2019 | JPY | 1,596 | 1,609 | 1,593 | 1,595 | 1,595 | -1 (-0.06%) | 12,200 |
13 Nov 2019 | JPY | 1,595 | 1,607 | 1,595 | 1,596 | 1,596 | -2 (-0.13%) | 18,700 |
12 Nov 2019 | JPY | 1,600 | 1,600 | 1,594 | 1,598 | 1,598 | -1 (-0.06%) | 13,800 |
11 Nov 2019 | JPY | 1,592 | 1,600 | 1,590 | 1,599 | 1,599 | +7 (+0.44%) | 20,200 |
8 Nov 2019 | JPY | 1,595 | 1,597 | 1,586 | 1,592 | 1,592 | -3 (-0.19%) | 18,300 |