Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 1,221.5 | 1,221.5 | 1,197 | 1,210 | 1,210 | -14.5 (-1.18%) | 29,400 |
6 Nov 2019 | JPY | 1,249 | 1,264 | 1,217 | 1,224.5 | 1,224.5 | -34.5 (-2.74%) | 14,400 |
5 Nov 2019 | JPY | 1,300 | 1,300 | 1,221.5 | 1,259 | 1,259 | -16 (-1.25%) | 20,400 |
1 Nov 2019 | JPY | 1,313 | 1,325 | 1,250.5 | 1,275 | 1,275 | -40 (-3.04%) | 26,400 |
31 Oct 2019 | JPY | 1,315.5 | 1,329 | 1,305.5 | 1,315 | 1,315 | +7.5 (+0.57%) | 20,600 |
30 Oct 2019 | JPY | 1,285.5 | 1,318.5 | 1,271 | 1,307.5 | 1,307.5 | +13.5 (+1.04%) | 26,000 |
29 Oct 2019 | JPY | 1,297.5 | 1,313 | 1,255 | 1,294 | 1,294 | -1 (-0.08%) | 35,000 |
28 Oct 2019 | JPY | 1,225 | 1,297.5 | 1,224.5 | 1,295 | 1,295 | +78 (+6.41%) | 18,000 |
25 Oct 2019 | JPY | 1,230 | 1,232.5 | 1,215 | 1,217 | 1,217 | -38 (-3.03%) | 14,800 |
24 Oct 2019 | JPY | 1,237.5 | 1,270 | 1,237.5 | 1,255 | 1,255 | +28 (+2.28%) | 18,600 |
23 Oct 2019 | JPY | 1,215 | 1,240 | 1,202.5 | 1,227 | 1,227 | +39 (+3.28%) | 19,200 |
21 Oct 2019 | JPY | 1,186.5 | 1,215 | 1,180 | 1,188 | 1,188 | -4.5 (-0.38%) | 10,800 |
18 Oct 2019 | JPY | 1,185 | 1,233 | 1,185 | 1,192.5 | 1,192.5 | -2 (-0.17%) | 13,000 |
17 Oct 2019 | JPY | 1,214.5 | 1,215 | 1,175 | 1,194.5 | 1,194.5 | +4 (+0.34%) | 9,800 |
16 Oct 2019 | JPY | 1,225.5 | 1,225.5 | 1,174 | 1,190.5 | 1,190.5 | -35 (-2.86%) | 22,400 |
15 Oct 2019 | JPY | 1,205.5 | 1,243.5 | 1,204.5 | 1,225.5 | 1,225.5 | +30 (+2.51%) | 7,400 |
11 Oct 2019 | JPY | 1,216.5 | 1,232 | 1,195.5 | 1,195.5 | 1,195.5 | -10 (-0.83%) | 17,600 |
10 Oct 2019 | JPY | 1,187.5 | 1,274.5 | 1,187.5 | 1,205.5 | 1,205.5 | +18 (+1.52%) | 24,800 |
9 Oct 2019 | JPY | 1,180.5 | 1,205.5 | 1,180 | 1,187.5 | 1,187.5 | -12 (-1.00%) | 8,200 |
8 Oct 2019 | JPY | 1,195.5 | 1,212.5 | 1,192 | 1,199.5 | 1,199.5 | +5 (+0.42%) | 10,200 |
7 Oct 2019 | JPY | 1,247.5 | 1,267 | 1,189 | 1,194.5 | 1,194.5 | -59.5 (-4.74%) | 32,000 |
4 Oct 2019 | JPY | 1,250 | 1,269.5 | 1,232 | 1,254 | 1,254 | +6.5 (+0.52%) | 14,400 |
3 Oct 2019 | JPY | 1,210.5 | 1,275.5 | 1,210.5 | 1,247.5 | 1,247.5 | +2 (+0.16%) | 30,200 |
2 Oct 2019 | JPY | 1,301.5 | 1,302.5 | 1,232.5 | 1,245.5 | 1,245.5 | -55 (-4.23%) | 37,200 |
1 Oct 2019 | JPY | 1,274.5 | 1,320 | 1,255.5 | 1,300.5 | 1,300.5 | +27.5 (+2.16%) | 41,400 |
30 Sep 2019 | JPY | 1,211.5 | 1,275 | 1,175.5 | 1,273 | 1,273 | +82 (+6.88%) | 65,600 |
27 Sep 2019 | JPY | 1,160 | 1,200 | 1,160 | 1,191 | 1,191 | +9 (+0.76%) | 12,000 |
26 Sep 2019 | JPY | 1,186 | 1,190.5 | 1,140.5 | 1,182 | 1,182 | +46 (+4.05%) | 20,000 |
25 Sep 2019 | JPY | 1,071 | 1,143.5 | 1,071 | 1,136 | 1,136 | +65 (+6.07%) | 29,400 |
24 Sep 2019 | JPY | 1,084.5 | 1,100 | 1,058.5 | 1,071 | 1,071 | -19 (-1.74%) | 18,400 |