Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,350 | 1,362 | 1,341.5 | 1,361.5 | 1,361.5 | +11.5 (+0.85%) | 154,800 |
23 Oct 2019 | JPY | 1,364.5 | 1,364.5 | 1,340 | 1,350 | 1,350 | -3 (-0.22%) | 210,800 |
21 Oct 2019 | JPY | 1,357.5 | 1,368 | 1,346.5 | 1,353 | 1,353 | +0.5 (+0.04%) | 100,400 |
18 Oct 2019 | JPY | 1,365 | 1,378.5 | 1,346.5 | 1,352.5 | 1,352.5 | -9.5 (-0.70%) | 180,200 |
17 Oct 2019 | JPY | 1,375 | 1,375 | 1,354 | 1,362 | 1,362 | -19.5 (-1.41%) | 142,400 |
16 Oct 2019 | JPY | 1,409.5 | 1,417.5 | 1,381 | 1,381.5 | 1,381.5 | -13.5 (-0.97%) | 144,000 |
15 Oct 2019 | JPY | 1,395 | 1,414 | 1,369 | 1,395 | 1,395 | +11 (+0.79%) | 394,400 |
11 Oct 2019 | JPY | 1,423 | 1,423 | 1,369 | 1,384 | 1,384 | -30 (-2.12%) | 208,600 |
10 Oct 2019 | JPY | 1,456.5 | 1,456.5 | 1,410 | 1,414 | 1,414 | -43 (-2.95%) | 166,800 |
9 Oct 2019 | JPY | 1,414 | 1,458 | 1,412 | 1,457 | 1,457 | +33 (+2.32%) | 218,800 |
8 Oct 2019 | JPY | 1,428.5 | 1,444.5 | 1,399 | 1,424 | 1,424 | -11.5 (-0.80%) | 202,000 |
7 Oct 2019 | JPY | 1,404.5 | 1,445 | 1,401.5 | 1,435.5 | 1,435.5 | +44.5 (+3.20%) | 308,600 |
4 Oct 2019 | JPY | 1,362.5 | 1,396.5 | 1,358 | 1,391 | 1,391 | +51 (+3.81%) | 332,600 |
3 Oct 2019 | JPY | 1,347.5 | 1,369 | 1,331.5 | 1,340 | 1,340 | -22 (-1.62%) | 301,400 |
2 Oct 2019 | JPY | 1,362.5 | 1,390.5 | 1,348 | 1,362 | 1,362 | -11.5 (-0.84%) | 288,600 |
1 Oct 2019 | JPY | 1,376 | 1,401 | 1,373.5 | 1,373.5 | 1,373.5 | -10.5 (-0.76%) | 272,200 |
30 Sep 2019 | JPY | 1,405 | 1,422 | 1,372 | 1,384 | 1,384 | -15.5 (-1.11%) | 198,000 |
27 Sep 2019 | JPY | 1,408.5 | 1,410 | 1,377.5 | 1,399.5 | 1,399.5 | -8.5 (-0.60%) | 258,600 |
26 Sep 2019 | JPY | 1,425 | 1,457.5 | 1,403.5 | 1,408 | 1,408 | -7.5 (-0.53%) | 235,000 |
25 Sep 2019 | JPY | 1,444.5 | 1,458.5 | 1,401 | 1,415.5 | 1,415.5 | -29.5 (-2.04%) | 214,400 |
24 Sep 2019 | JPY | 1,494.5 | 1,497.5 | 1,443 | 1,445 | 1,445 | -4 (-0.28%) | 248,600 |
20 Sep 2019 | JPY | 1,421 | 1,486.5 | 1,421 | 1,449 | 1,449 | +36 (+2.55%) | 822,400 |
19 Sep 2019 | JPY | 1,451.5 | 1,452 | 1,401 | 1,413 | 1,413 | -39 (-2.69%) | 287,400 |
18 Sep 2019 | JPY | 1,400.5 | 1,454.5 | 1,397 | 1,452 | 1,452 | +51.5 (+3.68%) | 318,600 |
17 Sep 2019 | JPY | 1,365 | 1,412.5 | 1,338.5 | 1,400.5 | 1,400.5 | +46.5 (+3.43%) | 238,600 |
13 Sep 2019 | JPY | 1,379.5 | 1,382.5 | 1,348 | 1,354 | 1,354 | -15.5 (-1.13%) | 239,200 |
12 Sep 2019 | JPY | 1,381 | 1,389.5 | 1,363 | 1,369.5 | 1,369.5 | -2 (-0.15%) | 164,200 |
11 Sep 2019 | JPY | 1,381.5 | 1,399 | 1,363 | 1,371.5 | 1,371.5 | -19 (-1.37%) | 230,600 |
10 Sep 2019 | JPY | 1,427 | 1,427 | 1,390.5 | 1,390.5 | 1,390.5 | -51 (-3.54%) | 311,600 |
9 Sep 2019 | JPY | 1,430.5 | 1,458.5 | 1,405 | 1,441.5 | 1,441.5 | +11.5 (+0.80%) | 187,400 |