Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | JPY | 1,525 | 1,544 | 1,517 | 1,536 | 1,536 | +29 (+1.92%) | 154,100 |
29 Oct 2019 | JPY | 1,493 | 1,535 | 1,491 | 1,507 | 1,507 | +39 (+2.66%) | 287,300 |
28 Oct 2019 | JPY | 1,495 | 1,495 | 1,460 | 1,468 | 1,468 | -19 (-1.28%) | 104,800 |
25 Oct 2019 | JPY | 1,447 | 1,493 | 1,445 | 1,487 | 1,487 | +46 (+3.19%) | 295,900 |
24 Oct 2019 | JPY | 1,465 | 1,481 | 1,433 | 1,441 | 1,441 | -26 (-1.77%) | 197,000 |
23 Oct 2019 | JPY | 1,466 | 1,482 | 1,453 | 1,467 | 1,467 | +12 (+0.82%) | 104,800 |
21 Oct 2019 | JPY | 1,435 | 1,471 | 1,435 | 1,455 | 1,455 | +20 (+1.39%) | 196,000 |
18 Oct 2019 | JPY | 1,418 | 1,453 | 1,417 | 1,435 | 1,435 | +16 (+1.13%) | 246,600 |
17 Oct 2019 | JPY | 1,420 | 1,453 | 1,415 | 1,419 | 1,419 | -3 (-0.21%) | 190,300 |
16 Oct 2019 | JPY | 1,437 | 1,446 | 1,407 | 1,422 | 1,422 | -14 (-0.97%) | 338,300 |
15 Oct 2019 | JPY | 1,472 | 1,499 | 1,406 | 1,436 | 1,436 | -116 (-7.47%) | 546,400 |
11 Oct 2019 | JPY | 1,556 | 1,570 | 1,537 | 1,552 | 1,552 | -8 (-0.51%) | 111,000 |
10 Oct 2019 | JPY | 1,585 | 1,606 | 1,556 | 1,560 | 1,560 | -24 (-1.52%) | 112,900 |
9 Oct 2019 | JPY | 1,593 | 1,601 | 1,576 | 1,584 | 1,584 | -11 (-0.69%) | 51,600 |
8 Oct 2019 | JPY | 1,572 | 1,605 | 1,561 | 1,595 | 1,595 | +14 (+0.89%) | 137,000 |
7 Oct 2019 | JPY | 1,566 | 1,584 | 1,557 | 1,581 | 1,581 | +6 (+0.38%) | 96,900 |
4 Oct 2019 | JPY | 1,570 | 1,596 | 1,555 | 1,575 | 1,575 | -2 (-0.13%) | 84,000 |
3 Oct 2019 | JPY | 1,586 | 1,606 | 1,561 | 1,577 | 1,577 | -40 (-2.47%) | 104,400 |
2 Oct 2019 | JPY | 1,605 | 1,638 | 1,605 | 1,617 | 1,617 | +1 (+0.06%) | 129,800 |
1 Oct 2019 | JPY | 1,553 | 1,632 | 1,553 | 1,616 | 1,616 | +63 (+4.06%) | 156,900 |
30 Sep 2019 | JPY | 1,513 | 1,586 | 1,487 | 1,553 | 1,553 | 0.0 (0.0%) | 150,000 |
27 Sep 2019 | JPY | 1,539 | 1,572 | 1,531 | 1,553 | 1,553 | -26 (-1.65%) | 175,800 |
26 Sep 2019 | JPY | 1,631 | 1,647 | 1,576 | 1,579 | 1,579 | -37 (-2.29%) | 118,100 |
25 Sep 2019 | JPY | 1,601 | 1,620 | 1,583 | 1,616 | 1,616 | +24 (+1.51%) | 77,100 |
24 Sep 2019 | JPY | 1,594 | 1,615 | 1,585 | 1,592 | 1,592 | -1 (-0.06%) | 68,200 |
20 Sep 2019 | JPY | 1,586 | 1,611 | 1,582 | 1,593 | 1,593 | +25 (+1.59%) | 168,200 |
19 Sep 2019 | JPY | 1,532 | 1,587 | 1,528 | 1,568 | 1,568 | +36 (+2.35%) | 115,800 |
18 Sep 2019 | JPY | 1,550 | 1,562 | 1,525 | 1,532 | 1,532 | -4 (-0.26%) | 104,800 |
17 Sep 2019 | JPY | 1,536 | 1,548 | 1,519 | 1,536 | 1,536 | +1 (+0.07%) | 83,000 |
13 Sep 2019 | JPY | 1,536 | 1,555 | 1,526 | 1,535 | 1,535 | +11 (+0.72%) | 100,000 |