Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 3,310 | 3,350 | 3,305 | 3,325 | 3,325 | +45 (+1.37%) | 277,200 |
23 Oct 2019 | JPY | 3,305 | 3,310 | 3,255 | 3,280 | 3,280 | -20 (-0.61%) | 163,900 |
21 Oct 2019 | JPY | 3,245 | 3,315 | 3,235 | 3,300 | 3,300 | +90 (+2.80%) | 222,100 |
18 Oct 2019 | JPY | 3,160 | 3,230 | 3,155 | 3,210 | 3,210 | +60 (+1.90%) | 231,300 |
17 Oct 2019 | JPY | 3,125 | 3,155 | 3,120 | 3,150 | 3,150 | +10 (+0.32%) | 88,500 |
16 Oct 2019 | JPY | 3,155 | 3,165 | 3,130 | 3,140 | 3,140 | +25 (+0.80%) | 163,100 |
15 Oct 2019 | JPY | 3,085 | 3,125 | 3,075 | 3,115 | 3,115 | +95 (+3.15%) | 205,700 |
11 Oct 2019 | JPY | 3,005 | 3,035 | 2,987 | 3,020 | 3,020 | +22 (+0.73%) | 109,700 |
10 Oct 2019 | JPY | 3,010 | 3,010 | 2,967 | 2,998 | 2,998 | -17 (-0.56%) | 147,100 |
9 Oct 2019 | JPY | 2,980 | 3,015 | 2,965 | 3,015 | 3,015 | +19 (+0.63%) | 116,000 |
8 Oct 2019 | JPY | 2,998 | 3,030 | 2,981 | 2,996 | 2,996 | +6 (+0.20%) | 130,400 |
7 Oct 2019 | JPY | 2,993 | 3,010 | 2,979 | 2,990 | 2,990 | -7 (-0.23%) | 111,400 |
4 Oct 2019 | JPY | 2,995 | 3,010 | 2,942 | 2,997 | 2,997 | -13 (-0.43%) | 184,200 |
3 Oct 2019 | JPY | 3,025 | 3,040 | 2,979 | 3,010 | 3,010 | -50 (-1.63%) | 192,600 |
2 Oct 2019 | JPY | 3,055 | 3,065 | 3,025 | 3,060 | 3,060 | -30 (-0.97%) | 204,300 |
1 Oct 2019 | JPY | 3,075 | 3,140 | 3,075 | 3,090 | 3,090 | +15 (+0.49%) | 164,700 |
30 Sep 2019 | JPY | 3,035 | 3,105 | 3,030 | 3,075 | 3,075 | +15 (+0.49%) | 301,900 |
27 Sep 2019 | JPY | 3,075 | 3,085 | 3,030 | 3,060 | 3,060 | -10 (-0.33%) | 230,900 |
26 Sep 2019 | JPY | 3,090 | 3,140 | 3,055 | 3,070 | 3,070 | -5 (-0.16%) | 217,000 |
25 Sep 2019 | JPY | 3,040 | 3,085 | 3,025 | 3,075 | 3,075 | -10 (-0.32%) | 137,000 |
24 Sep 2019 | JPY | 3,100 | 3,155 | 3,075 | 3,085 | 3,085 | +5 (+0.16%) | 207,900 |
20 Sep 2019 | JPY | 3,150 | 3,150 | 3,080 | 3,080 | 3,080 | -60 (-1.91%) | 182,200 |
19 Sep 2019 | JPY | 3,095 | 3,150 | 3,095 | 3,140 | 3,140 | +40 (+1.29%) | 202,800 |
18 Sep 2019 | JPY | 3,125 | 3,125 | 3,050 | 3,100 | 3,100 | 0.0 (0.0%) | 195,900 |
17 Sep 2019 | JPY | 3,090 | 3,125 | 3,065 | 3,100 | 3,100 | +5 (+0.16%) | 155,900 |
13 Sep 2019 | JPY | 3,105 | 3,110 | 3,045 | 3,095 | 3,095 | -5 (-0.16%) | 270,200 |
12 Sep 2019 | JPY | 3,115 | 3,135 | 3,100 | 3,100 | 3,100 | +20 (+0.65%) | 218,600 |
11 Sep 2019 | JPY | 3,035 | 3,090 | 3,035 | 3,080 | 3,080 | +80 (+2.67%) | 233,000 |
10 Sep 2019 | JPY | 2,996 | 3,015 | 2,990 | 3,000 | 3,000 | +16 (+0.54%) | 133,200 |
9 Sep 2019 | JPY | 2,955 | 2,985 | 2,949 | 2,984 | 2,984 | +14 (+0.47%) | 128,100 |