Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 1,500 | 1,623 | 1,490 | 1,600 | 1,600 | +100 (+6.67%) | 1,277,300 |
6 Nov 2019 | JPY | 1,510 | 1,525 | 1,498 | 1,500 | 1,500 | +7 (+0.47%) | 553,500 |
5 Nov 2019 | JPY | 1,477 | 1,496 | 1,466 | 1,493 | 1,493 | +24 (+1.63%) | 453,000 |
1 Nov 2019 | JPY | 1,449 | 1,470 | 1,447 | 1,469 | 1,469 | -2 (-0.14%) | 225,700 |
31 Oct 2019 | JPY | 1,479 | 1,479 | 1,459 | 1,471 | 1,471 | -2 (-0.14%) | 251,800 |
30 Oct 2019 | JPY | 1,480 | 1,482 | 1,462 | 1,473 | 1,473 | -2 (-0.14%) | 483,600 |
29 Oct 2019 | JPY | 1,473 | 1,487 | 1,470 | 1,475 | 1,475 | +11 (+0.75%) | 255,700 |
28 Oct 2019 | JPY | 1,488 | 1,489 | 1,460 | 1,464 | 1,464 | -8 (-0.54%) | 291,400 |
25 Oct 2019 | JPY | 1,489 | 1,490 | 1,465 | 1,472 | 1,472 | -10 (-0.67%) | 284,600 |
24 Oct 2019 | JPY | 1,480 | 1,485 | 1,467 | 1,482 | 1,482 | +12 (+0.82%) | 292,300 |
23 Oct 2019 | JPY | 1,470 | 1,474 | 1,442 | 1,470 | 1,470 | 0.0 (0.0%) | 435,000 |
21 Oct 2019 | JPY | 1,452 | 1,472 | 1,450 | 1,470 | 1,470 | +24 (+1.66%) | 292,700 |
18 Oct 2019 | JPY | 1,426 | 1,462 | 1,426 | 1,446 | 1,446 | +27 (+1.90%) | 468,600 |
17 Oct 2019 | JPY | 1,439 | 1,440 | 1,419 | 1,419 | 1,419 | -23 (-1.60%) | 253,400 |
16 Oct 2019 | JPY | 1,444 | 1,455 | 1,436 | 1,442 | 1,442 | +16 (+1.12%) | 445,800 |
15 Oct 2019 | JPY | 1,424 | 1,436 | 1,416 | 1,426 | 1,426 | +28 (+2.00%) | 374,500 |
11 Oct 2019 | JPY | 1,396 | 1,402 | 1,380 | 1,398 | 1,398 | +14 (+1.01%) | 289,800 |
10 Oct 2019 | JPY | 1,370 | 1,384 | 1,351 | 1,384 | 1,384 | +26 (+1.91%) | 359,300 |
9 Oct 2019 | JPY | 1,351 | 1,359 | 1,341 | 1,358 | 1,358 | -16 (-1.16%) | 284,200 |
8 Oct 2019 | JPY | 1,370 | 1,385 | 1,370 | 1,374 | 1,374 | +20 (+1.48%) | 303,600 |
7 Oct 2019 | JPY | 1,357 | 1,363 | 1,344 | 1,354 | 1,354 | -11 (-0.81%) | 324,000 |
4 Oct 2019 | JPY | 1,380 | 1,385 | 1,360 | 1,365 | 1,365 | -16 (-1.16%) | 287,000 |
3 Oct 2019 | JPY | 1,393 | 1,394 | 1,366 | 1,381 | 1,381 | -42 (-2.95%) | 463,300 |
2 Oct 2019 | JPY | 1,409 | 1,430 | 1,402 | 1,423 | 1,423 | -12 (-0.84%) | 379,600 |
1 Oct 2019 | JPY | 1,418 | 1,440 | 1,417 | 1,435 | 1,435 | +18 (+1.27%) | 303,500 |
30 Sep 2019 | JPY | 1,410 | 1,420 | 1,402 | 1,417 | 1,417 | +1 (+0.07%) | 424,900 |
27 Sep 2019 | JPY | 1,428 | 1,432 | 1,398 | 1,416 | 1,416 | -12 (-0.84%) | 363,700 |
26 Sep 2019 | JPY | 1,439 | 1,443 | 1,424 | 1,428 | 1,428 | +9 (+0.63%) | 480,000 |
25 Sep 2019 | JPY | 1,425 | 1,425 | 1,409 | 1,419 | 1,419 | -18 (-1.25%) | 334,700 |
24 Sep 2019 | JPY | 1,445 | 1,451 | 1,432 | 1,437 | 1,437 | -8 (-0.55%) | 360,900 |