Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 4,125 | 4,210 | 4,060 | 4,195 | 4,195 | +75 (+1.82%) | 83,400 |
23 Oct 2019 | JPY | 4,260 | 4,260 | 4,025 | 4,120 | 4,120 | -20 (-0.48%) | 82,200 |
21 Oct 2019 | JPY | 4,155 | 4,255 | 4,125 | 4,140 | 4,140 | -70 (-1.66%) | 71,000 |
18 Oct 2019 | JPY | 3,970 | 4,285 | 3,950 | 4,210 | 4,210 | +305 (+7.81%) | 196,300 |
17 Oct 2019 | JPY | 3,915 | 3,965 | 3,860 | 3,905 | 3,905 | -40 (-1.01%) | 51,700 |
16 Oct 2019 | JPY | 4,100 | 4,190 | 3,915 | 3,945 | 3,945 | -70 (-1.74%) | 112,100 |
15 Oct 2019 | JPY | 3,875 | 4,070 | 3,875 | 4,015 | 4,015 | +225 (+5.94%) | 155,300 |
11 Oct 2019 | JPY | 3,710 | 3,815 | 3,680 | 3,790 | 3,790 | +110 (+2.99%) | 62,500 |
10 Oct 2019 | JPY | 3,860 | 3,860 | 3,660 | 3,680 | 3,680 | -165 (-4.29%) | 100,000 |
9 Oct 2019 | JPY | 3,800 | 3,920 | 3,730 | 3,845 | 3,845 | -45 (-1.16%) | 85,100 |
8 Oct 2019 | JPY | 3,590 | 3,900 | 3,590 | 3,890 | 3,890 | +370 (+10.51%) | 121,400 |
7 Oct 2019 | JPY | 3,700 | 3,715 | 3,490 | 3,520 | 3,520 | -155 (-4.22%) | 79,100 |
4 Oct 2019 | JPY | 3,800 | 3,885 | 3,645 | 3,675 | 3,675 | -55 (-1.47%) | 148,100 |
3 Oct 2019 | JPY | 3,515 | 3,735 | 3,515 | 3,730 | 3,730 | +110 (+3.04%) | 96,400 |
2 Oct 2019 | JPY | 3,510 | 3,630 | 3,495 | 3,620 | 3,620 | +40 (+1.12%) | 48,400 |
1 Oct 2019 | JPY | 3,510 | 3,615 | 3,510 | 3,580 | 3,580 | +70 (+1.99%) | 51,100 |
30 Sep 2019 | JPY | 3,460 | 3,520 | 3,410 | 3,510 | 3,510 | -15 (-0.43%) | 44,900 |
27 Sep 2019 | JPY | 3,540 | 3,540 | 3,465 | 3,525 | 3,525 | +15 (+0.43%) | 30,900 |
26 Sep 2019 | JPY | 3,610 | 3,620 | 3,485 | 3,510 | 3,510 | -85 (-2.36%) | 58,000 |
25 Sep 2019 | JPY | 3,585 | 3,595 | 3,515 | 3,595 | 3,595 | +15 (+0.42%) | 26,100 |
24 Sep 2019 | JPY | 3,660 | 3,675 | 3,540 | 3,580 | 3,580 | -40 (-1.10%) | 86,900 |
20 Sep 2019 | JPY | 3,515 | 3,640 | 3,455 | 3,620 | 3,620 | +40 (+1.12%) | 144,000 |
19 Sep 2019 | JPY | 3,565 | 3,695 | 3,540 | 3,580 | 3,580 | +55 (+1.56%) | 69,800 |
18 Sep 2019 | JPY | 3,580 | 3,625 | 3,485 | 3,525 | 3,525 | -65 (-1.81%) | 52,800 |
17 Sep 2019 | JPY | 3,500 | 3,735 | 3,490 | 3,590 | 3,590 | +130 (+3.76%) | 200,700 |
13 Sep 2019 | JPY | 3,435 | 3,470 | 3,360 | 3,460 | 3,460 | +90 (+2.67%) | 99,100 |
12 Sep 2019 | JPY | 3,520 | 3,545 | 3,295 | 3,370 | 3,370 | -125 (-3.58%) | 132,100 |
11 Sep 2019 | JPY | 3,445 | 3,545 | 3,420 | 3,495 | 3,495 | +90 (+2.64%) | 88,300 |
10 Sep 2019 | JPY | 3,300 | 3,410 | 3,280 | 3,405 | 3,405 | +105 (+3.18%) | 93,300 |
9 Sep 2019 | JPY | 3,280 | 3,300 | 3,180 | 3,300 | 3,300 | +5 (+0.15%) | 58,200 |