Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | JPY | 2,790 | 2,790 | 2,643 | 2,701 | 2,701 | -120 (-4.25%) | 712,200 |
29 Oct 2019 | JPY | 2,771 | 2,850 | 2,770 | 2,821 | 2,821 | +37 (+1.33%) | 312,400 |
28 Oct 2019 | JPY | 2,725 | 2,806 | 2,692 | 2,784 | 2,784 | +42 (+1.53%) | 368,400 |
25 Oct 2019 | JPY | 2,720 | 2,766 | 2,656 | 2,742 | 2,742 | +14 (+0.51%) | 442,200 |
24 Oct 2019 | JPY | 2,672 | 2,736 | 2,658 | 2,728 | 2,728 | +74 (+2.79%) | 421,400 |
23 Oct 2019 | JPY | 2,619 | 2,690 | 2,563 | 2,654 | 2,654 | +49 (+1.88%) | 651,900 |
21 Oct 2019 | JPY | 2,445 | 2,610 | 2,420 | 2,605 | 2,605 | +145 (+5.89%) | 858,800 |
18 Oct 2019 | JPY | 2,343 | 2,482 | 2,335 | 2,460 | 2,460 | +117 (+4.99%) | 881,000 |
17 Oct 2019 | JPY | 2,318 | 2,370 | 2,292 | 2,343 | 2,343 | +18 (+0.77%) | 452,500 |
16 Oct 2019 | JPY | 2,375 | 2,407 | 2,320 | 2,325 | 2,325 | -34 (-1.44%) | 358,500 |
15 Oct 2019 | JPY | 2,320 | 2,369 | 2,311 | 2,359 | 2,359 | +64 (+2.79%) | 213,000 |
11 Oct 2019 | JPY | 2,300 | 2,355 | 2,281 | 2,295 | 2,295 | +30 (+1.32%) | 305,500 |
10 Oct 2019 | JPY | 2,297 | 2,313 | 2,256 | 2,265 | 2,265 | -35 (-1.52%) | 282,300 |
9 Oct 2019 | JPY | 2,285 | 2,343 | 2,256 | 2,300 | 2,300 | -35 (-1.50%) | 372,500 |
8 Oct 2019 | JPY | 2,297 | 2,387 | 2,284 | 2,335 | 2,335 | +34 (+1.48%) | 501,100 |
7 Oct 2019 | JPY | 2,333 | 2,365 | 2,301 | 2,301 | 2,301 | -9 (-0.39%) | 305,700 |
4 Oct 2019 | JPY | 2,286 | 2,320 | 2,263 | 2,310 | 2,310 | +66 (+2.94%) | 321,700 |
3 Oct 2019 | JPY | 2,250 | 2,295 | 2,222 | 2,244 | 2,244 | -62 (-2.69%) | 551,000 |
2 Oct 2019 | JPY | 2,321 | 2,323 | 2,252 | 2,306 | 2,306 | -75 (-3.15%) | 498,200 |
1 Oct 2019 | JPY | 2,312 | 2,403 | 2,283 | 2,381 | 2,381 | +72 (+3.12%) | 437,000 |
30 Sep 2019 | JPY | 2,351 | 2,354 | 2,309 | 2,309 | 2,309 | -42 (-1.79%) | 269,800 |
27 Sep 2019 | JPY | 2,357 | 2,387 | 2,297 | 2,351 | 2,351 | -17 (-0.72%) | 467,400 |
26 Sep 2019 | JPY | 2,339 | 2,407 | 2,320 | 2,368 | 2,368 | +61 (+2.64%) | 757,700 |
25 Sep 2019 | JPY | 2,310 | 2,329 | 2,257 | 2,307 | 2,307 | +15 (+0.65%) | 469,500 |
24 Sep 2019 | JPY | 2,233 | 2,295 | 2,207 | 2,292 | 2,292 | +49 (+2.18%) | 432,100 |
20 Sep 2019 | JPY | 2,210 | 2,256 | 2,191 | 2,243 | 2,243 | +29 (+1.31%) | 416,100 |
19 Sep 2019 | JPY | 2,160 | 2,255 | 2,160 | 2,214 | 2,214 | +63 (+2.93%) | 389,200 |
18 Sep 2019 | JPY | 2,152 | 2,180 | 2,107 | 2,151 | 2,151 | -27 (-1.24%) | 415,900 |
17 Sep 2019 | JPY | 2,190 | 2,206 | 2,165 | 2,178 | 2,178 | -24 (-1.09%) | 281,400 |
13 Sep 2019 | JPY | 2,222 | 2,222 | 2,160 | 2,202 | 2,202 | -16 (-0.72%) | 409,900 |