Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 1,139 | 1,146 | 1,135 | 1,142 | 1,142 | -6 (-0.52%) | 1,958,700 |
6 Nov 2019 | JPY | 1,138 | 1,149 | 1,135 | 1,148 | 1,148 | +10 (+0.88%) | 2,507,300 |
5 Nov 2019 | JPY | 1,132 | 1,140 | 1,123 | 1,138 | 1,138 | +33 (+2.99%) | 2,873,700 |
1 Nov 2019 | JPY | 1,100 | 1,111 | 1,100 | 1,105 | 1,105 | -15 (-1.34%) | 1,392,900 |
31 Oct 2019 | JPY | 1,118 | 1,121 | 1,112 | 1,120 | 1,120 | -4 (-0.36%) | 1,977,700 |
30 Oct 2019 | JPY | 1,127 | 1,130 | 1,115 | 1,124 | 1,124 | -1 (-0.09%) | 3,434,700 |
29 Oct 2019 | JPY | 1,122 | 1,126 | 1,118 | 1,125 | 1,125 | +8 (+0.72%) | 1,589,200 |
28 Oct 2019 | JPY | 1,130 | 1,132 | 1,115 | 1,117 | 1,117 | -13 (-1.15%) | 1,299,600 |
25 Oct 2019 | JPY | 1,126 | 1,131 | 1,121 | 1,130 | 1,130 | +9 (+0.80%) | 2,583,300 |
24 Oct 2019 | JPY | 1,107 | 1,122 | 1,102 | 1,121 | 1,121 | +16 (+1.45%) | 2,149,700 |
23 Oct 2019 | JPY | 1,112 | 1,113 | 1,094 | 1,105 | 1,105 | -3 (-0.27%) | 2,042,600 |
21 Oct 2019 | JPY | 1,096 | 1,111 | 1,096 | 1,108 | 1,108 | +19 (+1.74%) | 1,792,700 |
18 Oct 2019 | JPY | 1,093 | 1,098 | 1,085 | 1,089 | 1,089 | 0.0 (0.0%) | 1,993,000 |
17 Oct 2019 | JPY | 1,080 | 1,096 | 1,073 | 1,089 | 1,089 | -4 (-0.37%) | 2,006,500 |
16 Oct 2019 | JPY | 1,094 | 1,103 | 1,090 | 1,093 | 1,093 | +17 (+1.58%) | 2,826,300 |
15 Oct 2019 | JPY | 1,068 | 1,080 | 1,068 | 1,076 | 1,076 | +30 (+2.87%) | 2,749,600 |
11 Oct 2019 | JPY | 1,042 | 1,047 | 1,034 | 1,046 | 1,046 | +13 (+1.26%) | 2,118,800 |
10 Oct 2019 | JPY | 1,032 | 1,036 | 1,018 | 1,033 | 1,033 | +4 (+0.39%) | 2,033,600 |
9 Oct 2019 | JPY | 1,008 | 1,029 | 1,004 | 1,029 | 1,029 | -4 (-0.39%) | 2,511,700 |
8 Oct 2019 | JPY | 1,035 | 1,041 | 1,031 | 1,033 | 1,033 | +2 (+0.19%) | 1,758,600 |
7 Oct 2019 | JPY | 1,033 | 1,034 | 1,022 | 1,031 | 1,031 | +3 (+0.29%) | 1,711,700 |
4 Oct 2019 | JPY | 1,027 | 1,031 | 1,013 | 1,028 | 1,028 | -10 (-0.96%) | 2,255,300 |
3 Oct 2019 | JPY | 1,044 | 1,048 | 1,033 | 1,038 | 1,038 | -29 (-2.72%) | 2,171,800 |
2 Oct 2019 | JPY | 1,080 | 1,082 | 1,065 | 1,067 | 1,067 | -23 (-2.11%) | 2,771,600 |
1 Oct 2019 | JPY | 1,084 | 1,103 | 1,081 | 1,090 | 1,090 | +14 (+1.30%) | 2,149,400 |
30 Sep 2019 | JPY | 1,084 | 1,085 | 1,072 | 1,076 | 1,076 | -7 (-0.65%) | 2,603,900 |
27 Sep 2019 | JPY | 1,080 | 1,083 | 1,067 | 1,083 | 1,083 | -11 (-1.01%) | 2,611,700 |
26 Sep 2019 | JPY | 1,094 | 1,102 | 1,087 | 1,094 | 1,094 | +5 (+0.46%) | 2,813,000 |
25 Sep 2019 | JPY | 1,090 | 1,096 | 1,080 | 1,089 | 1,089 | -8 (-0.73%) | 2,303,800 |
24 Sep 2019 | JPY | 1,100 | 1,114 | 1,096 | 1,097 | 1,097 | -2 (-0.18%) | 2,508,700 |