Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,190 | 1,205 | 1,173 | 1,203 | 1,203 | +25 (+2.12%) | 469,400 |
23 Oct 2019 | JPY | 1,159.5 | 1,195 | 1,149 | 1,178 | 1,178 | +40 (+3.51%) | 481,000 |
21 Oct 2019 | JPY | 1,120 | 1,141.5 | 1,118 | 1,138 | 1,138 | +14 (+1.25%) | 212,200 |
18 Oct 2019 | JPY | 1,137.5 | 1,160 | 1,114 | 1,124 | 1,124 | +7 (+0.63%) | 459,600 |
17 Oct 2019 | JPY | 1,099.5 | 1,128 | 1,097.5 | 1,117 | 1,117 | +25.5 (+2.34%) | 289,000 |
16 Oct 2019 | JPY | 1,129 | 1,132.5 | 1,091.5 | 1,091.5 | 1,091.5 | -36 (-3.19%) | 423,800 |
15 Oct 2019 | JPY | 1,133 | 1,148 | 1,121.5 | 1,127.5 | 1,127.5 | +0.5 (+0.04%) | 349,200 |
11 Oct 2019 | JPY | 1,155 | 1,155 | 1,124 | 1,127 | 1,127 | -31 (-2.68%) | 456,800 |
10 Oct 2019 | JPY | 1,187.5 | 1,187.5 | 1,152.5 | 1,158 | 1,158 | -31 (-2.61%) | 233,200 |
9 Oct 2019 | JPY | 1,175 | 1,194.5 | 1,160 | 1,189 | 1,189 | +5.5 (+0.46%) | 273,400 |
8 Oct 2019 | JPY | 1,167.5 | 1,186 | 1,160 | 1,183.5 | 1,183.5 | +24 (+2.07%) | 211,000 |
7 Oct 2019 | JPY | 1,161.5 | 1,169.5 | 1,148.5 | 1,159.5 | 1,159.5 | +5.5 (+0.48%) | 205,400 |
4 Oct 2019 | JPY | 1,147 | 1,163 | 1,135.5 | 1,154 | 1,154 | +7 (+0.61%) | 261,400 |
3 Oct 2019 | JPY | 1,131.5 | 1,153 | 1,126 | 1,147 | 1,147 | -3 (-0.26%) | 213,800 |
2 Oct 2019 | JPY | 1,154 | 1,176 | 1,150 | 1,150 | 1,150 | -18.5 (-1.58%) | 228,400 |
1 Oct 2019 | JPY | 1,169.5 | 1,185.5 | 1,159 | 1,168.5 | 1,168.5 | +6 (+0.52%) | 194,200 |
30 Sep 2019 | JPY | 1,154 | 1,182.5 | 1,152 | 1,162.5 | 1,162.5 | -2 (-0.17%) | 213,800 |
27 Sep 2019 | JPY | 1,170 | 1,170 | 1,148.5 | 1,164.5 | 1,164.5 | -12 (-1.02%) | 240,600 |
26 Sep 2019 | JPY | 1,171 | 1,194.5 | 1,165.5 | 1,176.5 | 1,176.5 | +3 (+0.26%) | 355,800 |
25 Sep 2019 | JPY | 1,165 | 1,184 | 1,150.5 | 1,173.5 | 1,173.5 | +22 (+1.91%) | 290,800 |
24 Sep 2019 | JPY | 1,154.5 | 1,174 | 1,146.5 | 1,151.5 | 1,151.5 | +4 (+0.35%) | 416,400 |
20 Sep 2019 | JPY | 1,125 | 1,158 | 1,125 | 1,147.5 | 1,147.5 | +31 (+2.78%) | 559,600 |
19 Sep 2019 | JPY | 1,062 | 1,120.5 | 1,060 | 1,116.5 | 1,116.5 | +68 (+6.49%) | 463,200 |
18 Sep 2019 | JPY | 1,077.5 | 1,080 | 1,038.5 | 1,048.5 | 1,048.5 | -29 (-2.69%) | 513,200 |
17 Sep 2019 | JPY | 1,067 | 1,095.5 | 1,065 | 1,077.5 | 1,077.5 | -4.5 (-0.42%) | 415,400 |
13 Sep 2019 | JPY | 1,077.5 | 1,100 | 1,074.5 | 1,082 | 1,082 | -2 (-0.18%) | 309,600 |
12 Sep 2019 | JPY | 1,130.5 | 1,130.5 | 1,084 | 1,084 | 1,084 | -52.5 (-4.62%) | 566,800 |
11 Sep 2019 | JPY | 1,125.5 | 1,141.5 | 1,095 | 1,136.5 | 1,136.5 | -2 (-0.18%) | 312,800 |
10 Sep 2019 | JPY | 1,134 | 1,154 | 1,129.5 | 1,138.5 | 1,138.5 | 0.0 (0.0%) | 354,800 |
9 Sep 2019 | JPY | 1,123 | 1,159 | 1,120 | 1,138.5 | 1,138.5 | +28 (+2.52%) | 310,600 |