Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | JPY | 4,850 | 4,860 | 4,705 | 4,720 | 4,720 | -120 (-2.48%) | 185,800 |
29 Oct 2019 | JPY | 4,925 | 4,925 | 4,800 | 4,840 | 4,840 | -90 (-1.83%) | 141,400 |
28 Oct 2019 | JPY | 4,955 | 4,985 | 4,905 | 4,930 | 4,930 | +75 (+1.54%) | 266,300 |
25 Oct 2019 | JPY | 4,855 | 4,875 | 4,775 | 4,855 | 4,855 | -5 (-0.10%) | 152,200 |
24 Oct 2019 | JPY | 4,780 | 4,865 | 4,725 | 4,860 | 4,860 | +95 (+1.99%) | 180,500 |
23 Oct 2019 | JPY | 4,790 | 4,800 | 4,685 | 4,765 | 4,765 | -45 (-0.94%) | 193,100 |
21 Oct 2019 | JPY | 4,730 | 4,860 | 4,725 | 4,810 | 4,810 | +80 (+1.69%) | 185,400 |
18 Oct 2019 | JPY | 4,700 | 4,800 | 4,545 | 4,730 | 4,730 | +15 (+0.32%) | 299,100 |
17 Oct 2019 | JPY | 4,730 | 4,750 | 4,705 | 4,715 | 4,715 | -15 (-0.32%) | 103,700 |
16 Oct 2019 | JPY | 4,925 | 4,990 | 4,725 | 4,730 | 4,730 | -165 (-3.37%) | 376,600 |
15 Oct 2019 | JPY | 4,790 | 4,935 | 4,765 | 4,895 | 4,895 | +115 (+2.41%) | 178,800 |
11 Oct 2019 | JPY | 4,845 | 4,885 | 4,780 | 4,780 | 4,780 | -40 (-0.83%) | 186,200 |
10 Oct 2019 | JPY | 4,910 | 4,940 | 4,810 | 4,820 | 4,820 | -130 (-2.63%) | 224,500 |
9 Oct 2019 | JPY | 4,995 | 5,030 | 4,885 | 4,950 | 4,950 | -50 (-1%) | 218,200 |
8 Oct 2019 | JPY | 4,975 | 5,080 | 4,945 | 5,000 | 5,000 | -70 (-1.38%) | 533,500 |
7 Oct 2019 | JPY | 4,975 | 5,150 | 4,955 | 5,070 | 5,070 | +95 (+1.91%) | 169,300 |
4 Oct 2019 | JPY | 4,850 | 5,000 | 4,750 | 4,975 | 4,975 | +65 (+1.32%) | 205,100 |
3 Oct 2019 | JPY | 5,010 | 5,120 | 4,880 | 4,910 | 4,910 | -190 (-3.73%) | 176,800 |
2 Oct 2019 | JPY | 5,110 | 5,150 | 5,100 | 5,100 | 5,100 | -10 (-0.20%) | 240,400 |
1 Oct 2019 | JPY | 5,160 | 5,220 | 5,100 | 5,110 | 5,110 | -170 (-3.22%) | 257,800 |
30 Sep 2019 | JPY | 5,310 | 5,310 | 5,120 | 5,280 | 5,280 | -40 (-0.75%) | 167,200 |
27 Sep 2019 | JPY | 5,400 | 5,520 | 5,280 | 5,320 | 5,320 | -110 (-2.03%) | 141,000 |
26 Sep 2019 | JPY | 5,260 | 5,530 | 5,260 | 5,430 | 5,430 | +170 (+3.23%) | 134,900 |
25 Sep 2019 | JPY | 5,300 | 5,350 | 5,220 | 5,260 | 5,260 | -100 (-1.87%) | 56,500 |
24 Sep 2019 | JPY | 5,140 | 5,430 | 5,140 | 5,360 | 5,360 | +260 (+5.10%) | 152,400 |
20 Sep 2019 | JPY | 4,830 | 5,100 | 4,830 | 5,100 | 5,100 | +350 (+7.37%) | 135,800 |
19 Sep 2019 | JPY | 4,700 | 4,990 | 4,685 | 4,750 | 4,750 | -200 (-4.04%) | 249,500 |
18 Sep 2019 | JPY | 4,880 | 5,020 | 4,880 | 4,950 | 4,950 | +70 (+1.43%) | 144,500 |
17 Sep 2019 | JPY | 4,830 | 4,915 | 4,790 | 4,880 | 4,880 | -20 (-0.41%) | 119,500 |
13 Sep 2019 | JPY | 4,800 | 4,930 | 4,795 | 4,900 | 4,900 | +100 (+2.08%) | 72,500 |