Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | JPY | 3,780 | 3,800 | 3,680 | 3,700 | 3,700 | -80 (-2.12%) | 48,500 |
29 Oct 2019 | JPY | 3,770 | 3,840 | 3,765 | 3,780 | 3,780 | -10 (-0.26%) | 34,300 |
28 Oct 2019 | JPY | 3,910 | 3,910 | 3,780 | 3,790 | 3,790 | -75 (-1.94%) | 39,400 |
25 Oct 2019 | JPY | 3,895 | 3,930 | 3,810 | 3,865 | 3,865 | -70 (-1.78%) | 32,700 |
24 Oct 2019 | JPY | 3,850 | 3,940 | 3,840 | 3,935 | 3,935 | +100 (+2.61%) | 46,000 |
23 Oct 2019 | JPY | 3,735 | 3,870 | 3,695 | 3,835 | 3,835 | +155 (+4.21%) | 72,500 |
21 Oct 2019 | JPY | 3,675 | 3,725 | 3,615 | 3,680 | 3,680 | -25 (-0.67%) | 50,200 |
18 Oct 2019 | JPY | 3,605 | 3,720 | 3,595 | 3,705 | 3,705 | +65 (+1.79%) | 85,100 |
17 Oct 2019 | JPY | 3,745 | 3,795 | 3,610 | 3,640 | 3,640 | -150 (-3.96%) | 92,800 |
16 Oct 2019 | JPY | 3,945 | 3,945 | 3,760 | 3,790 | 3,790 | -200 (-5.01%) | 107,600 |
15 Oct 2019 | JPY | 4,165 | 4,210 | 3,840 | 3,990 | 3,990 | +35 (+0.88%) | 167,600 |
11 Oct 2019 | JPY | 3,925 | 3,980 | 3,870 | 3,955 | 3,955 | -10 (-0.25%) | 35,800 |
10 Oct 2019 | JPY | 4,080 | 4,085 | 3,940 | 3,965 | 3,965 | -145 (-3.53%) | 45,400 |
9 Oct 2019 | JPY | 4,080 | 4,165 | 4,020 | 4,110 | 4,110 | 0.0 (0.0%) | 38,700 |
8 Oct 2019 | JPY | 4,100 | 4,175 | 4,100 | 4,110 | 4,110 | +20 (+0.49%) | 50,100 |
7 Oct 2019 | JPY | 4,090 | 4,095 | 4,015 | 4,090 | 4,090 | +35 (+0.86%) | 23,900 |
4 Oct 2019 | JPY | 3,975 | 4,055 | 3,965 | 4,055 | 4,055 | +135 (+3.44%) | 48,000 |
3 Oct 2019 | JPY | 3,950 | 4,015 | 3,905 | 3,920 | 3,920 | -70 (-1.75%) | 30,100 |
2 Oct 2019 | JPY | 3,935 | 4,035 | 3,920 | 3,990 | 3,990 | +40 (+1.01%) | 29,200 |
1 Oct 2019 | JPY | 4,050 | 4,055 | 3,950 | 3,950 | 3,950 | -140 (-3.42%) | 56,400 |
30 Sep 2019 | JPY | 4,095 | 4,100 | 3,995 | 4,090 | 4,090 | +30 (+0.74%) | 28,900 |
27 Sep 2019 | JPY | 4,005 | 4,065 | 3,980 | 4,060 | 4,060 | +95 (+2.40%) | 33,800 |
26 Sep 2019 | JPY | 3,950 | 4,010 | 3,940 | 3,965 | 3,965 | +55 (+1.41%) | 29,400 |
25 Sep 2019 | JPY | 3,990 | 3,990 | 3,865 | 3,910 | 3,910 | -95 (-2.37%) | 61,200 |
24 Sep 2019 | JPY | 3,870 | 4,030 | 3,870 | 4,005 | 4,005 | +175 (+4.57%) | 78,300 |
20 Sep 2019 | JPY | 3,755 | 3,845 | 3,750 | 3,830 | 3,830 | +110 (+2.96%) | 33,000 |
19 Sep 2019 | JPY | 3,755 | 3,795 | 3,710 | 3,720 | 3,720 | +25 (+0.68%) | 32,300 |
18 Sep 2019 | JPY | 3,635 | 3,730 | 3,635 | 3,695 | 3,695 | +60 (+1.65%) | 36,200 |
17 Sep 2019 | JPY | 3,635 | 3,670 | 3,615 | 3,635 | 3,635 | 0.0 (0.0%) | 21,100 |
13 Sep 2019 | JPY | 3,695 | 3,695 | 3,620 | 3,635 | 3,635 | -60 (-1.62%) | 31,400 |