Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 3,175 | 3,195 | 3,130 | 3,185 | 3,185 | 0.0 (0.0%) | 551,700 |
6 Nov 2019 | JPY | 3,050 | 3,275 | 3,045 | 3,185 | 3,185 | -75 (-2.30%) | 1,163,800 |
5 Nov 2019 | JPY | 3,260 | 3,275 | 3,205 | 3,260 | 3,260 | +5 (+0.15%) | 307,400 |
1 Nov 2019 | JPY | 3,235 | 3,260 | 3,200 | 3,255 | 3,255 | -5 (-0.15%) | 243,000 |
31 Oct 2019 | JPY | 3,290 | 3,310 | 3,260 | 3,260 | 3,260 | +20 (+0.62%) | 236,300 |
30 Oct 2019 | JPY | 3,140 | 3,250 | 3,130 | 3,240 | 3,240 | +105 (+3.35%) | 285,800 |
29 Oct 2019 | JPY | 3,200 | 3,205 | 3,125 | 3,135 | 3,135 | -70 (-2.18%) | 350,600 |
28 Oct 2019 | JPY | 3,205 | 3,210 | 3,180 | 3,205 | 3,205 | -25 (-0.77%) | 164,200 |
25 Oct 2019 | JPY | 3,230 | 3,240 | 3,205 | 3,230 | 3,230 | -10 (-0.31%) | 151,700 |
24 Oct 2019 | JPY | 3,260 | 3,260 | 3,230 | 3,240 | 3,240 | -30 (-0.92%) | 165,900 |
23 Oct 2019 | JPY | 3,235 | 3,275 | 3,215 | 3,270 | 3,270 | +65 (+2.03%) | 205,000 |
21 Oct 2019 | JPY | 3,185 | 3,230 | 3,185 | 3,205 | 3,205 | +20 (+0.63%) | 124,500 |
18 Oct 2019 | JPY | 3,185 | 3,240 | 3,180 | 3,185 | 3,185 | +10 (+0.31%) | 230,100 |
17 Oct 2019 | JPY | 3,235 | 3,260 | 3,175 | 3,175 | 3,175 | -75 (-2.31%) | 227,200 |
16 Oct 2019 | JPY | 3,270 | 3,295 | 3,235 | 3,250 | 3,250 | +5 (+0.15%) | 244,800 |
15 Oct 2019 | JPY | 3,235 | 3,270 | 3,215 | 3,245 | 3,245 | +50 (+1.56%) | 243,500 |
11 Oct 2019 | JPY | 3,245 | 3,245 | 3,185 | 3,195 | 3,195 | -15 (-0.47%) | 160,700 |
10 Oct 2019 | JPY | 3,225 | 3,235 | 3,165 | 3,210 | 3,210 | -35 (-1.08%) | 199,200 |
9 Oct 2019 | JPY | 3,230 | 3,255 | 3,220 | 3,245 | 3,245 | +15 (+0.46%) | 124,400 |
8 Oct 2019 | JPY | 3,215 | 3,240 | 3,195 | 3,230 | 3,230 | +35 (+1.10%) | 170,500 |
7 Oct 2019 | JPY | 3,190 | 3,225 | 3,170 | 3,195 | 3,195 | +45 (+1.43%) | 250,100 |
4 Oct 2019 | JPY | 3,135 | 3,150 | 3,100 | 3,150 | 3,150 | -10 (-0.32%) | 244,600 |
3 Oct 2019 | JPY | 3,155 | 3,175 | 3,130 | 3,160 | 3,160 | -50 (-1.56%) | 244,200 |
2 Oct 2019 | JPY | 3,140 | 3,230 | 3,135 | 3,210 | 3,210 | +75 (+2.39%) | 273,000 |
1 Oct 2019 | JPY | 3,130 | 3,160 | 3,115 | 3,135 | 3,135 | +5 (+0.16%) | 185,300 |
30 Sep 2019 | JPY | 3,165 | 3,165 | 3,095 | 3,130 | 3,130 | -55 (-1.73%) | 267,800 |
27 Sep 2019 | JPY | 3,290 | 3,290 | 3,160 | 3,185 | 3,185 | -70 (-2.15%) | 225,900 |
26 Sep 2019 | JPY | 3,270 | 3,275 | 3,240 | 3,255 | 3,255 | +35 (+1.09%) | 333,600 |
25 Sep 2019 | JPY | 3,155 | 3,240 | 3,135 | 3,220 | 3,220 | +55 (+1.74%) | 320,000 |
24 Sep 2019 | JPY | 3,145 | 3,195 | 3,135 | 3,165 | 3,165 | +20 (+0.64%) | 339,100 |