Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 1,214 | 1,236 | 1,208 | 1,235 | 1,235 | +21 (+1.73%) | 183,600 |
6 Nov 2019 | JPY | 1,214 | 1,217 | 1,206 | 1,214 | 1,214 | 0.0 (0.0%) | 101,000 |
5 Nov 2019 | JPY | 1,206 | 1,218 | 1,200 | 1,214 | 1,214 | +24 (+2.02%) | 214,500 |
1 Nov 2019 | JPY | 1,203 | 1,218 | 1,185 | 1,190 | 1,190 | -16 (-1.33%) | 286,100 |
31 Oct 2019 | JPY | 1,250 | 1,285 | 1,196 | 1,206 | 1,206 | -34 (-2.74%) | 542,900 |
30 Oct 2019 | JPY | 1,207 | 1,240 | 1,191 | 1,240 | 1,240 | +35 (+2.90%) | 457,200 |
29 Oct 2019 | JPY | 1,215 | 1,219 | 1,203 | 1,205 | 1,205 | -4 (-0.33%) | 145,500 |
28 Oct 2019 | JPY | 1,209 | 1,226 | 1,201 | 1,209 | 1,209 | +9 (+0.75%) | 138,500 |
25 Oct 2019 | JPY | 1,200 | 1,207 | 1,197 | 1,200 | 1,200 | +3 (+0.25%) | 85,900 |
24 Oct 2019 | JPY | 1,217 | 1,217 | 1,194 | 1,197 | 1,197 | -11 (-0.91%) | 136,500 |
23 Oct 2019 | JPY | 1,190 | 1,208 | 1,190 | 1,208 | 1,208 | +24 (+2.03%) | 173,300 |
21 Oct 2019 | JPY | 1,183 | 1,189 | 1,177 | 1,184 | 1,184 | +6 (+0.51%) | 78,000 |
18 Oct 2019 | JPY | 1,182 | 1,191 | 1,177 | 1,178 | 1,178 | -3 (-0.25%) | 89,800 |
17 Oct 2019 | JPY | 1,179 | 1,187 | 1,177 | 1,181 | 1,181 | +3 (+0.25%) | 63,800 |
16 Oct 2019 | JPY | 1,185 | 1,191 | 1,173 | 1,178 | 1,178 | 0.0 (0.0%) | 129,000 |
15 Oct 2019 | JPY | 1,182 | 1,185 | 1,171 | 1,178 | 1,178 | +4 (+0.34%) | 122,400 |
11 Oct 2019 | JPY | 1,187 | 1,188 | 1,168 | 1,174 | 1,174 | -7 (-0.59%) | 135,600 |
10 Oct 2019 | JPY | 1,196 | 1,200 | 1,175 | 1,181 | 1,181 | -15 (-1.25%) | 194,000 |
9 Oct 2019 | JPY | 1,190 | 1,199 | 1,186 | 1,196 | 1,196 | +10 (+0.84%) | 130,400 |
8 Oct 2019 | JPY | 1,191 | 1,198 | 1,182 | 1,186 | 1,186 | -8 (-0.67%) | 182,700 |
7 Oct 2019 | JPY | 1,195 | 1,203 | 1,185 | 1,194 | 1,194 | +12 (+1.02%) | 179,800 |
4 Oct 2019 | JPY | 1,172 | 1,182 | 1,168 | 1,182 | 1,182 | +11 (+0.94%) | 163,700 |
3 Oct 2019 | JPY | 1,169 | 1,172 | 1,161 | 1,171 | 1,171 | -5 (-0.43%) | 108,300 |
2 Oct 2019 | JPY | 1,159 | 1,184 | 1,154 | 1,176 | 1,176 | +16 (+1.38%) | 321,300 |
1 Oct 2019 | JPY | 1,147 | 1,165 | 1,147 | 1,160 | 1,160 | +13 (+1.13%) | 224,800 |
30 Sep 2019 | JPY | 1,160 | 1,164 | 1,145 | 1,147 | 1,147 | -10 (-0.86%) | 254,800 |
27 Sep 2019 | JPY | 1,157 | 1,164 | 1,151 | 1,157 | 1,157 | 0.0 (0.0%) | 253,200 |
26 Sep 2019 | JPY | 1,158 | 1,166 | 1,153 | 1,157 | 1,157 | -6 (-0.52%) | 298,100 |
25 Sep 2019 | JPY | 1,165 | 1,165 | 1,153 | 1,163 | 1,163 | -7 (-0.60%) | 186,100 |
24 Sep 2019 | JPY | 1,152 | 1,171 | 1,152 | 1,170 | 1,170 | +19 (+1.65%) | 283,100 |