Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | JPY | 1,731 | 1,746 | 1,698 | 1,706 | 1,706 | -7 (-0.41%) | 297,700 |
30 Oct 2019 | JPY | 1,742 | 1,758 | 1,700 | 1,713 | 1,713 | -10 (-0.58%) | 225,800 |
29 Oct 2019 | JPY | 1,712 | 1,754 | 1,698 | 1,723 | 1,723 | +5 (+0.29%) | 260,700 |
28 Oct 2019 | JPY | 1,771 | 1,774 | 1,714 | 1,718 | 1,718 | -50 (-2.83%) | 279,200 |
25 Oct 2019 | JPY | 1,775 | 1,782 | 1,750 | 1,768 | 1,768 | -7 (-0.39%) | 177,000 |
24 Oct 2019 | JPY | 1,782 | 1,802 | 1,752 | 1,775 | 1,775 | +13 (+0.74%) | 206,700 |
23 Oct 2019 | JPY | 1,749 | 1,764 | 1,712 | 1,762 | 1,762 | +29 (+1.67%) | 320,700 |
21 Oct 2019 | JPY | 1,702 | 1,755 | 1,702 | 1,733 | 1,733 | +2 (+0.12%) | 265,000 |
18 Oct 2019 | JPY | 1,695 | 1,782 | 1,681 | 1,731 | 1,731 | -4 (-0.23%) | 575,700 |
17 Oct 2019 | JPY | 1,770 | 1,778 | 1,726 | 1,735 | 1,735 | -39 (-2.20%) | 242,700 |
16 Oct 2019 | JPY | 1,783 | 1,820 | 1,764 | 1,774 | 1,774 | -4 (-0.22%) | 342,300 |
15 Oct 2019 | JPY | 1,759 | 1,815 | 1,744 | 1,778 | 1,778 | +29 (+1.66%) | 313,000 |
11 Oct 2019 | JPY | 1,801 | 1,814 | 1,734 | 1,749 | 1,749 | -28 (-1.58%) | 335,200 |
10 Oct 2019 | JPY | 1,750 | 1,788 | 1,714 | 1,777 | 1,777 | +7 (+0.40%) | 434,100 |
9 Oct 2019 | JPY | 1,767 | 1,803 | 1,730 | 1,770 | 1,770 | -23 (-1.28%) | 528,500 |
8 Oct 2019 | JPY | 1,799 | 1,839 | 1,764 | 1,793 | 1,793 | -7 (-0.39%) | 513,300 |
7 Oct 2019 | JPY | 1,932 | 1,949 | 1,776 | 1,800 | 1,800 | -165 (-8.40%) | 1,413,900 |
4 Oct 2019 | JPY | 1,826 | 1,967 | 1,826 | 1,965 | 1,965 | +141 (+7.73%) | 1,008,400 |
3 Oct 2019 | JPY | 1,852 | 1,868 | 1,809 | 1,824 | 1,824 | -75 (-3.95%) | 676,000 |
2 Oct 2019 | JPY | 1,890 | 1,918 | 1,870 | 1,899 | 1,899 | -18 (-0.94%) | 313,700 |
1 Oct 2019 | JPY | 1,902 | 1,946 | 1,893 | 1,917 | 1,917 | +11 (+0.58%) | 283,700 |
30 Sep 2019 | JPY | 1,927 | 1,940 | 1,885 | 1,906 | 1,906 | -37 (-1.90%) | 375,300 |
27 Sep 2019 | JPY | 1,959 | 1,959 | 1,881 | 1,943 | 1,943 | -8 (-0.41%) | 729,800 |
26 Sep 2019 | JPY | 1,976 | 1,982 | 1,942 | 1,951 | 1,951 | -11 (-0.56%) | 369,800 |
25 Sep 2019 | JPY | 2,006 | 2,020 | 1,959 | 1,962 | 1,962 | -54 (-2.68%) | 648,200 |
24 Sep 2019 | JPY | 1,975 | 2,045 | 1,972 | 2,016 | 2,016 | +43 (+2.18%) | 642,700 |
20 Sep 2019 | JPY | 1,945 | 2,021 | 1,920 | 1,973 | 1,973 | +40 (+2.07%) | 949,200 |
19 Sep 2019 | JPY | 1,934 | 1,954 | 1,898 | 1,933 | 1,933 | +3 (+0.16%) | 433,800 |
18 Sep 2019 | JPY | 1,977 | 1,979 | 1,888 | 1,930 | 1,930 | -35 (-1.78%) | 749,000 |
17 Sep 2019 | JPY | 1,947 | 1,997 | 1,930 | 1,965 | 1,965 | -22 (-1.11%) | 508,600 |