Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | JPY | 2,503 | 2,503 | 2,465 | 2,470 | 2,470 | -42 (-1.67%) | 106,900 |
29 Oct 2019 | JPY | 2,495 | 2,522 | 2,489 | 2,512 | 2,512 | +35 (+1.41%) | 40,500 |
28 Oct 2019 | JPY | 2,495 | 2,508 | 2,463 | 2,477 | 2,477 | +2 (+0.08%) | 37,200 |
25 Oct 2019 | JPY | 2,480 | 2,488 | 2,465 | 2,475 | 2,475 | +23 (+0.94%) | 39,400 |
24 Oct 2019 | JPY | 2,455 | 2,470 | 2,429 | 2,452 | 2,452 | +7 (+0.29%) | 31,600 |
23 Oct 2019 | JPY | 2,427 | 2,452 | 2,387 | 2,445 | 2,445 | +27 (+1.12%) | 39,700 |
21 Oct 2019 | JPY | 2,416 | 2,447 | 2,415 | 2,418 | 2,418 | +2 (+0.08%) | 22,300 |
18 Oct 2019 | JPY | 2,417 | 2,454 | 2,401 | 2,416 | 2,416 | -1 (-0.04%) | 28,300 |
17 Oct 2019 | JPY | 2,441 | 2,450 | 2,404 | 2,417 | 2,417 | -24 (-0.98%) | 38,600 |
16 Oct 2019 | JPY | 2,434 | 2,452 | 2,424 | 2,441 | 2,441 | +28 (+1.16%) | 53,700 |
15 Oct 2019 | JPY | 2,410 | 2,444 | 2,410 | 2,413 | 2,413 | +33 (+1.39%) | 48,800 |
11 Oct 2019 | JPY | 2,353 | 2,390 | 2,345 | 2,380 | 2,380 | +29 (+1.23%) | 34,500 |
10 Oct 2019 | JPY | 2,371 | 2,384 | 2,341 | 2,351 | 2,351 | -10 (-0.42%) | 24,700 |
9 Oct 2019 | JPY | 2,334 | 2,374 | 2,325 | 2,361 | 2,361 | +8 (+0.34%) | 53,100 |
8 Oct 2019 | JPY | 2,321 | 2,368 | 2,321 | 2,353 | 2,353 | +44 (+1.91%) | 47,300 |
7 Oct 2019 | JPY | 2,305 | 2,311 | 2,287 | 2,309 | 2,309 | +8 (+0.35%) | 29,300 |
4 Oct 2019 | JPY | 2,288 | 2,312 | 2,269 | 2,301 | 2,301 | +11 (+0.48%) | 35,500 |
3 Oct 2019 | JPY | 2,290 | 2,303 | 2,276 | 2,290 | 2,290 | -50 (-2.14%) | 38,700 |
2 Oct 2019 | JPY | 2,329 | 2,354 | 2,300 | 2,340 | 2,340 | +7 (+0.30%) | 37,200 |
1 Oct 2019 | JPY | 2,258 | 2,345 | 2,250 | 2,333 | 2,333 | +79 (+3.50%) | 47,400 |
30 Sep 2019 | JPY | 2,231 | 2,272 | 2,231 | 2,254 | 2,254 | +9 (+0.40%) | 34,500 |
27 Sep 2019 | JPY | 2,276 | 2,276 | 2,210 | 2,245 | 2,245 | -18 (-0.80%) | 69,600 |
26 Sep 2019 | JPY | 2,266 | 2,282 | 2,251 | 2,263 | 2,263 | +28 (+1.25%) | 77,300 |
25 Sep 2019 | JPY | 2,238 | 2,250 | 2,217 | 2,235 | 2,235 | -19 (-0.84%) | 36,200 |
24 Sep 2019 | JPY | 2,244 | 2,272 | 2,238 | 2,254 | 2,254 | +3 (+0.13%) | 40,300 |
20 Sep 2019 | JPY | 2,238 | 2,265 | 2,234 | 2,251 | 2,251 | +13 (+0.58%) | 44,400 |
19 Sep 2019 | JPY | 2,232 | 2,251 | 2,225 | 2,238 | 2,238 | +5 (+0.22%) | 71,900 |
18 Sep 2019 | JPY | 2,253 | 2,260 | 2,213 | 2,233 | 2,233 | -1 (-0.04%) | 46,600 |
17 Sep 2019 | JPY | 2,249 | 2,255 | 2,220 | 2,234 | 2,234 | 0.0 (0.0%) | 55,800 |
13 Sep 2019 | JPY | 2,240 | 2,245 | 2,205 | 2,234 | 2,234 | +44 (+2.01%) | 83,300 |