Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | JPY | 4,630 | 4,635 | 4,520 | 4,545 | 4,545 | -45 (-0.98%) | 585,400 |
30 Oct 2019 | JPY | 4,575 | 4,635 | 4,575 | 4,590 | 4,590 | +10 (+0.22%) | 701,100 |
29 Oct 2019 | JPY | 4,625 | 4,635 | 4,560 | 4,580 | 4,580 | -25 (-0.54%) | 437,300 |
28 Oct 2019 | JPY | 4,635 | 4,655 | 4,605 | 4,605 | 4,605 | -60 (-1.29%) | 252,200 |
25 Oct 2019 | JPY | 4,665 | 4,675 | 4,630 | 4,665 | 4,665 | -15 (-0.32%) | 284,200 |
24 Oct 2019 | JPY | 4,685 | 4,695 | 4,665 | 4,680 | 4,680 | -40 (-0.85%) | 277,500 |
23 Oct 2019 | JPY | 4,700 | 4,720 | 4,660 | 4,720 | 4,720 | +45 (+0.96%) | 394,600 |
21 Oct 2019 | JPY | 4,620 | 4,690 | 4,615 | 4,675 | 4,675 | +80 (+1.74%) | 381,700 |
18 Oct 2019 | JPY | 4,685 | 4,710 | 4,585 | 4,595 | 4,595 | -115 (-2.44%) | 413,300 |
17 Oct 2019 | JPY | 4,715 | 4,730 | 4,695 | 4,710 | 4,710 | 0.0 (0.0%) | 399,800 |
16 Oct 2019 | JPY | 4,700 | 4,735 | 4,670 | 4,710 | 4,710 | +30 (+0.64%) | 464,800 |
15 Oct 2019 | JPY | 4,620 | 4,690 | 4,600 | 4,680 | 4,680 | +100 (+2.18%) | 388,600 |
11 Oct 2019 | JPY | 4,595 | 4,610 | 4,560 | 4,580 | 4,580 | +55 (+1.22%) | 582,900 |
10 Oct 2019 | JPY | 4,565 | 4,585 | 4,465 | 4,525 | 4,525 | -30 (-0.66%) | 360,200 |
9 Oct 2019 | JPY | 4,530 | 4,560 | 4,515 | 4,555 | 4,555 | +25 (+0.55%) | 307,900 |
8 Oct 2019 | JPY | 4,490 | 4,545 | 4,485 | 4,530 | 4,530 | +35 (+0.78%) | 402,600 |
7 Oct 2019 | JPY | 4,525 | 4,535 | 4,460 | 4,495 | 4,495 | -10 (-0.22%) | 330,200 |
4 Oct 2019 | JPY | 4,405 | 4,505 | 4,375 | 4,505 | 4,505 | +165 (+3.80%) | 590,300 |
3 Oct 2019 | JPY | 4,350 | 4,375 | 4,320 | 4,340 | 4,340 | -75 (-1.70%) | 348,100 |
2 Oct 2019 | JPY | 4,380 | 4,450 | 4,375 | 4,415 | 4,415 | +30 (+0.68%) | 358,600 |
1 Oct 2019 | JPY | 4,345 | 4,395 | 4,340 | 4,385 | 4,385 | +40 (+0.92%) | 233,600 |
30 Sep 2019 | JPY | 4,350 | 4,370 | 4,315 | 4,345 | 4,345 | -15 (-0.34%) | 419,800 |
27 Sep 2019 | JPY | 4,400 | 4,435 | 4,325 | 4,360 | 4,360 | -65 (-1.47%) | 497,100 |
26 Sep 2019 | JPY | 4,415 | 4,450 | 4,395 | 4,425 | 4,425 | +25 (+0.57%) | 502,700 |
25 Sep 2019 | JPY | 4,360 | 4,420 | 4,340 | 4,400 | 4,400 | +25 (+0.57%) | 376,000 |
24 Sep 2019 | JPY | 4,390 | 4,425 | 4,370 | 4,375 | 4,375 | -25 (-0.57%) | 373,700 |
20 Sep 2019 | JPY | 4,425 | 4,470 | 4,380 | 4,400 | 4,400 | -10 (-0.23%) | 717,600 |
19 Sep 2019 | JPY | 4,400 | 4,480 | 4,395 | 4,410 | 4,410 | +15 (+0.34%) | 426,700 |
18 Sep 2019 | JPY | 4,390 | 4,475 | 4,385 | 4,395 | 4,395 | +5 (+0.11%) | 392,200 |
17 Sep 2019 | JPY | 4,350 | 4,420 | 4,325 | 4,390 | 4,390 | +55 (+1.27%) | 382,400 |