Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,553 | 1,593 | 1,551 | 1,585 | 1,585 | +49 (+3.19%) | 1,984,300 |
23 Oct 2019 | JPY | 1,537 | 1,548 | 1,508 | 1,536 | 1,536 | +28 (+1.86%) | 1,220,900 |
21 Oct 2019 | JPY | 1,507 | 1,512 | 1,490 | 1,508 | 1,508 | 0.0 (0.0%) | 774,500 |
18 Oct 2019 | JPY | 1,480 | 1,513 | 1,472 | 1,508 | 1,508 | +36 (+2.45%) | 1,418,100 |
17 Oct 2019 | JPY | 1,475 | 1,477 | 1,457 | 1,472 | 1,472 | -8 (-0.54%) | 702,600 |
16 Oct 2019 | JPY | 1,482 | 1,492 | 1,470 | 1,480 | 1,480 | +13 (+0.89%) | 1,479,300 |
15 Oct 2019 | JPY | 1,465 | 1,472 | 1,458 | 1,467 | 1,467 | +29 (+2.02%) | 1,256,400 |
11 Oct 2019 | JPY | 1,411 | 1,441 | 1,394 | 1,438 | 1,438 | +50 (+3.60%) | 1,805,400 |
10 Oct 2019 | JPY | 1,395 | 1,402 | 1,358 | 1,388 | 1,388 | +5 (+0.36%) | 939,000 |
9 Oct 2019 | JPY | 1,401 | 1,404 | 1,380 | 1,383 | 1,383 | -12 (-0.86%) | 1,334,000 |
8 Oct 2019 | JPY | 1,383 | 1,413 | 1,383 | 1,395 | 1,395 | +21 (+1.53%) | 1,028,300 |
7 Oct 2019 | JPY | 1,366 | 1,377 | 1,346 | 1,374 | 1,374 | +16 (+1.18%) | 1,188,100 |
4 Oct 2019 | JPY | 1,382 | 1,385 | 1,354 | 1,358 | 1,358 | -41 (-2.93%) | 1,612,800 |
3 Oct 2019 | JPY | 1,411 | 1,417 | 1,393 | 1,399 | 1,399 | -43 (-2.98%) | 1,270,500 |
2 Oct 2019 | JPY | 1,431 | 1,445 | 1,418 | 1,442 | 1,442 | +19 (+1.34%) | 1,544,300 |
1 Oct 2019 | JPY | 1,408 | 1,435 | 1,407 | 1,423 | 1,423 | +10 (+0.71%) | 993,500 |
30 Sep 2019 | JPY | 1,418 | 1,437 | 1,405 | 1,413 | 1,413 | 0.0 (0.0%) | 1,539,700 |
27 Sep 2019 | JPY | 1,428 | 1,440 | 1,402 | 1,413 | 1,413 | -26 (-1.81%) | 1,371,100 |
26 Sep 2019 | JPY | 1,432 | 1,453 | 1,423 | 1,439 | 1,439 | +35 (+2.49%) | 1,836,200 |
25 Sep 2019 | JPY | 1,419 | 1,419 | 1,393 | 1,404 | 1,404 | -30 (-2.09%) | 2,252,500 |
24 Sep 2019 | JPY | 1,441 | 1,452 | 1,423 | 1,434 | 1,434 | -10 (-0.69%) | 1,740,200 |
20 Sep 2019 | JPY | 1,455 | 1,457 | 1,436 | 1,444 | 1,444 | -5 (-0.35%) | 1,898,600 |
19 Sep 2019 | JPY | 1,486 | 1,486 | 1,443 | 1,449 | 1,449 | -33 (-2.23%) | 2,687,000 |
18 Sep 2019 | JPY | 1,488 | 1,489 | 1,460 | 1,482 | 1,482 | -35 (-2.31%) | 2,664,300 |
17 Sep 2019 | JPY | 1,523 | 1,551 | 1,499 | 1,517 | 1,517 | +81 (+5.64%) | 3,584,000 |
13 Sep 2019 | JPY | 1,437 | 1,438 | 1,415 | 1,436 | 1,436 | +5 (+0.35%) | 2,418,400 |
12 Sep 2019 | JPY | 1,432 | 1,445 | 1,425 | 1,431 | 1,431 | +29 (+2.07%) | 2,239,100 |
11 Sep 2019 | JPY | 1,391 | 1,408 | 1,385 | 1,402 | 1,402 | +44 (+3.24%) | 2,538,800 |
10 Sep 2019 | JPY | 1,323 | 1,366 | 1,321 | 1,358 | 1,358 | +65 (+5.03%) | 2,008,600 |
9 Sep 2019 | JPY | 1,273 | 1,293 | 1,265 | 1,293 | 1,293 | -1 (-0.08%) | 1,208,000 |