Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 4,415 | 4,415 | 4,255 | 4,350 | 4,350 | -125 (-2.79%) | 115,200 |
6 Nov 2019 | JPY | 4,750 | 4,750 | 4,360 | 4,475 | 4,475 | -285 (-5.99%) | 298,100 |
5 Nov 2019 | JPY | 5,200 | 5,200 | 4,715 | 4,760 | 4,760 | -230 (-4.61%) | 281,200 |
1 Nov 2019 | JPY | 4,740 | 5,070 | 4,665 | 4,990 | 4,990 | +360 (+7.78%) | 147,100 |
31 Oct 2019 | JPY | 4,800 | 4,800 | 4,610 | 4,630 | 4,630 | -135 (-2.83%) | 67,500 |
30 Oct 2019 | JPY | 4,905 | 4,955 | 4,740 | 4,765 | 4,765 | -120 (-2.46%) | 49,000 |
29 Oct 2019 | JPY | 4,830 | 4,945 | 4,805 | 4,885 | 4,885 | +35 (+0.72%) | 50,900 |
28 Oct 2019 | JPY | 4,885 | 4,955 | 4,825 | 4,850 | 4,850 | -10 (-0.21%) | 32,800 |
25 Oct 2019 | JPY | 4,925 | 4,980 | 4,790 | 4,860 | 4,860 | -55 (-1.12%) | 51,000 |
24 Oct 2019 | JPY | 4,960 | 5,060 | 4,905 | 4,915 | 4,915 | -65 (-1.31%) | 44,000 |
23 Oct 2019 | JPY | 5,070 | 5,220 | 4,925 | 4,980 | 4,980 | -90 (-1.78%) | 75,200 |
21 Oct 2019 | JPY | 4,920 | 5,070 | 4,900 | 5,070 | 5,070 | +150 (+3.05%) | 31,800 |
18 Oct 2019 | JPY | 4,920 | 5,070 | 4,860 | 4,920 | 4,920 | +70 (+1.44%) | 80,900 |
17 Oct 2019 | JPY | 4,680 | 4,965 | 4,660 | 4,850 | 4,850 | +195 (+4.19%) | 79,800 |
16 Oct 2019 | JPY | 4,870 | 4,870 | 4,635 | 4,655 | 4,655 | -145 (-3.02%) | 61,900 |
15 Oct 2019 | JPY | 4,835 | 4,985 | 4,760 | 4,800 | 4,800 | +20 (+0.42%) | 57,200 |
11 Oct 2019 | JPY | 4,925 | 4,980 | 4,750 | 4,780 | 4,780 | -130 (-2.65%) | 48,500 |
10 Oct 2019 | JPY | 5,090 | 5,090 | 4,880 | 4,910 | 4,910 | -190 (-3.73%) | 77,900 |
9 Oct 2019 | JPY | 5,170 | 5,370 | 5,020 | 5,100 | 5,100 | -90 (-1.73%) | 137,800 |
8 Oct 2019 | JPY | 5,150 | 5,250 | 5,030 | 5,190 | 5,190 | +90 (+1.76%) | 118,000 |
7 Oct 2019 | JPY | 4,900 | 5,230 | 4,700 | 5,100 | 5,100 | +300 (+6.25%) | 238,700 |
4 Oct 2019 | JPY | 4,565 | 4,800 | 4,525 | 4,800 | 4,800 | +280 (+6.19%) | 113,700 |
3 Oct 2019 | JPY | 4,625 | 4,635 | 4,475 | 4,520 | 4,520 | -135 (-2.90%) | 44,900 |
2 Oct 2019 | JPY | 4,545 | 4,665 | 4,430 | 4,655 | 4,655 | +55 (+1.20%) | 35,800 |
1 Oct 2019 | JPY | 4,535 | 4,670 | 4,500 | 4,600 | 4,600 | +65 (+1.43%) | 39,000 |
30 Sep 2019 | JPY | 4,590 | 4,720 | 4,480 | 4,535 | 4,535 | +15 (+0.33%) | 65,400 |
27 Sep 2019 | JPY | 4,470 | 4,585 | 4,445 | 4,520 | 4,520 | +45 (+1.01%) | 43,800 |
26 Sep 2019 | JPY | 4,550 | 4,550 | 4,425 | 4,475 | 4,475 | -110 (-2.40%) | 53,700 |
25 Sep 2019 | JPY | 4,580 | 4,615 | 4,420 | 4,585 | 4,585 | -5 (-0.11%) | 32,600 |
24 Sep 2019 | JPY | 4,560 | 4,675 | 4,560 | 4,590 | 4,590 | +25 (+0.55%) | 42,300 |