Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | JPY | 1,860 | 1,885 | 1,857.5 | 1,880 | 1,880 | +25 (+1.35%) | 419,600 |
29 Oct 2019 | JPY | 1,860 | 1,872.5 | 1,842.5 | 1,855 | 1,855 | -7.5 (-0.40%) | 383,600 |
28 Oct 2019 | JPY | 1,887.5 | 1,887.5 | 1,857.5 | 1,862.5 | 1,862.5 | -17.5 (-0.93%) | 430,000 |
25 Oct 2019 | JPY | 1,870 | 1,880 | 1,862.5 | 1,880 | 1,880 | +15 (+0.80%) | 343,200 |
24 Oct 2019 | JPY | 1,830 | 1,867.5 | 1,830 | 1,865 | 1,865 | +32.5 (+1.77%) | 646,400 |
23 Oct 2019 | JPY | 1,832.5 | 1,840 | 1,812.5 | 1,832.5 | 1,832.5 | -12.5 (-0.68%) | 775,200 |
21 Oct 2019 | JPY | 1,850 | 1,870 | 1,837.5 | 1,845 | 1,845 | -20 (-1.07%) | 713,600 |
18 Oct 2019 | JPY | 1,890 | 1,890 | 1,842.5 | 1,865 | 1,865 | -17.5 (-0.93%) | 964,400 |
17 Oct 2019 | JPY | 1,892.5 | 1,907.5 | 1,877.5 | 1,882.5 | 1,882.5 | -2.5 (-0.13%) | 601,200 |
16 Oct 2019 | JPY | 1,892.5 | 1,902.5 | 1,877.5 | 1,885 | 1,885 | -5 (-0.26%) | 610,000 |
15 Oct 2019 | JPY | 1,887.5 | 1,895 | 1,860 | 1,890 | 1,890 | -5 (-0.26%) | 776,000 |
11 Oct 2019 | JPY | 1,902.5 | 1,902.5 | 1,860 | 1,895 | 1,895 | -7.5 (-0.39%) | 824,800 |
10 Oct 2019 | JPY | 1,915 | 1,930 | 1,892.5 | 1,902.5 | 1,902.5 | -15 (-0.78%) | 966,800 |
9 Oct 2019 | JPY | 1,885 | 1,920 | 1,855 | 1,917.5 | 1,917.5 | +20 (+1.05%) | 780,400 |
8 Oct 2019 | JPY | 1,882.5 | 1,917.5 | 1,870 | 1,897.5 | 1,897.5 | +10 (+0.53%) | 764,000 |
7 Oct 2019 | JPY | 1,882.5 | 1,887.5 | 1,862.5 | 1,887.5 | 1,887.5 | +5 (+0.27%) | 570,400 |
4 Oct 2019 | JPY | 1,847.5 | 1,892.5 | 1,847.5 | 1,882.5 | 1,882.5 | +27.5 (+1.48%) | 795,200 |
3 Oct 2019 | JPY | 1,850 | 1,867.5 | 1,835 | 1,855 | 1,855 | -10 (-0.54%) | 1,028,800 |
2 Oct 2019 | JPY | 1,837.5 | 1,870 | 1,835 | 1,865 | 1,865 | +27.5 (+1.50%) | 702,000 |
1 Oct 2019 | JPY | 1,820 | 1,837.5 | 1,810 | 1,837.5 | 1,837.5 | +20 (+1.10%) | 430,400 |
30 Sep 2019 | JPY | 1,807.5 | 1,827.5 | 1,807.5 | 1,817.5 | 1,817.5 | +20 (+1.11%) | 862,800 |
27 Sep 2019 | JPY | 1,787.5 | 1,805 | 1,772.5 | 1,797.5 | 1,797.5 | -7.5 (-0.42%) | 749,200 |
26 Sep 2019 | JPY | 1,840 | 1,845 | 1,797.5 | 1,805 | 1,805 | -35 (-1.90%) | 1,728,800 |
25 Sep 2019 | JPY | 1,822.5 | 1,852.5 | 1,817.5 | 1,840 | 1,840 | +35 (+1.94%) | 1,375,600 |
24 Sep 2019 | JPY | 1,767.5 | 1,810 | 1,767.5 | 1,805 | 1,805 | +32.5 (+1.83%) | 1,114,000 |
20 Sep 2019 | JPY | 1,772.5 | 1,792.5 | 1,760 | 1,772.5 | 1,772.5 | +5 (+0.28%) | 943,200 |
19 Sep 2019 | JPY | 1,772.5 | 1,772.5 | 1,740 | 1,767.5 | 1,767.5 | +2.5 (+0.14%) | 612,800 |
18 Sep 2019 | JPY | 1,755 | 1,782.5 | 1,752.5 | 1,765 | 1,765 | +15 (+0.86%) | 913,600 |
17 Sep 2019 | JPY | 1,717.5 | 1,755 | 1,710 | 1,750 | 1,750 | +37.5 (+2.19%) | 730,800 |
13 Sep 2019 | JPY | 1,690 | 1,712.5 | 1,682.5 | 1,712.5 | 1,712.5 | +17.5 (+1.03%) | 798,000 |