Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | JPY | 1,246.5 | 1,257 | 1,229.5 | 1,253.5 | 1,253.5 | +47 (+3.90%) | 3,966,500 |
1 Nov 2019 | JPY | 1,186.5 | 1,208.5 | 1,180.5 | 1,206.5 | 1,206.5 | -5 (-0.41%) | 2,360,600 |
31 Oct 2019 | JPY | 1,210 | 1,217 | 1,206.5 | 1,211.5 | 1,211.5 | -3.5 (-0.29%) | 3,344,200 |
30 Oct 2019 | JPY | 1,224 | 1,228.5 | 1,211 | 1,215 | 1,215 | -6 (-0.49%) | 7,484,300 |
29 Oct 2019 | JPY | 1,209 | 1,221.5 | 1,207.5 | 1,221 | 1,221 | +25 (+2.09%) | 4,167,400 |
28 Oct 2019 | JPY | 1,190 | 1,196.5 | 1,183.5 | 1,196 | 1,196 | -2.5 (-0.21%) | 2,909,000 |
25 Oct 2019 | JPY | 1,204.5 | 1,208.5 | 1,182.5 | 1,198.5 | 1,198.5 | +4.5 (+0.38%) | 4,123,000 |
24 Oct 2019 | JPY | 1,200 | 1,206.5 | 1,191.5 | 1,194 | 1,194 | -4.5 (-0.38%) | 3,358,200 |
23 Oct 2019 | JPY | 1,176 | 1,199 | 1,170 | 1,198.5 | 1,198.5 | +25 (+2.13%) | 4,259,300 |
21 Oct 2019 | JPY | 1,176 | 1,179.5 | 1,171 | 1,173.5 | 1,173.5 | +5 (+0.43%) | 2,226,700 |
18 Oct 2019 | JPY | 1,165.5 | 1,177 | 1,161.5 | 1,168.5 | 1,168.5 | -0.5 (-0.04%) | 4,165,300 |
17 Oct 2019 | JPY | 1,154.5 | 1,173.5 | 1,147 | 1,169 | 1,169 | +13.5 (+1.17%) | 3,776,500 |
16 Oct 2019 | JPY | 1,167 | 1,182.5 | 1,149 | 1,155.5 | 1,155.5 | +3.5 (+0.30%) | 5,439,200 |
15 Oct 2019 | JPY | 1,158.5 | 1,167 | 1,144.5 | 1,152 | 1,152 | +7.5 (+0.66%) | 4,916,600 |
11 Oct 2019 | JPY | 1,128 | 1,145.5 | 1,113 | 1,144.5 | 1,144.5 | +19.5 (+1.73%) | 6,407,900 |
10 Oct 2019 | JPY | 1,148.5 | 1,148.5 | 1,112 | 1,125 | 1,125 | +19.5 (+1.76%) | 19,181,800 |
9 Oct 2019 | JPY | 1,103 | 1,109 | 1,097.5 | 1,105.5 | 1,105.5 | +1 (+0.09%) | 4,020,900 |
8 Oct 2019 | JPY | 1,084.5 | 1,108.5 | 1,081.5 | 1,104.5 | 1,104.5 | +31.5 (+2.94%) | 4,134,800 |
7 Oct 2019 | JPY | 1,069 | 1,080 | 1,064.5 | 1,073 | 1,073 | -1 (-0.09%) | 2,245,000 |
4 Oct 2019 | JPY | 1,049.5 | 1,077 | 1,045.5 | 1,074 | 1,074 | +21 (+1.99%) | 3,344,700 |
3 Oct 2019 | JPY | 1,051.5 | 1,055.5 | 1,044 | 1,053 | 1,053 | -23 (-2.14%) | 2,441,800 |
2 Oct 2019 | JPY | 1,072.5 | 1,080 | 1,066.5 | 1,076 | 1,076 | -12 (-1.10%) | 2,348,000 |
1 Oct 2019 | JPY | 1,068 | 1,102 | 1,061.5 | 1,088 | 1,088 | +24 (+2.26%) | 2,838,600 |
30 Sep 2019 | JPY | 1,063.5 | 1,076 | 1,056.5 | 1,064 | 1,064 | -5 (-0.47%) | 4,121,700 |
27 Sep 2019 | JPY | 1,094 | 1,096 | 1,060.5 | 1,069 | 1,069 | -39 (-3.52%) | 5,032,900 |
26 Sep 2019 | JPY | 1,117.5 | 1,123.5 | 1,104 | 1,108 | 1,108 | +1.5 (+0.14%) | 3,724,100 |
25 Sep 2019 | JPY | 1,098.5 | 1,118.5 | 1,092.5 | 1,106.5 | 1,106.5 | +1.5 (+0.14%) | 2,844,400 |
24 Sep 2019 | JPY | 1,110 | 1,113 | 1,099 | 1,105 | 1,105 | -5 (-0.45%) | 3,044,700 |
20 Sep 2019 | JPY | 1,109.5 | 1,111.5 | 1,103 | 1,110 | 1,110 | +7.5 (+0.68%) | 3,753,200 |
19 Sep 2019 | JPY | 1,101 | 1,115.5 | 1,098.5 | 1,102.5 | 1,102.5 | +7 (+0.64%) | 2,899,200 |