Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | JPY | 4,190 | 4,310 | 4,140 | 4,305 | 4,305 | +160 (+3.86%) | 102,700 |
21 Oct 2019 | JPY | 4,075 | 4,180 | 4,075 | 4,145 | 4,145 | +15 (+0.36%) | 55,900 |
18 Oct 2019 | JPY | 4,230 | 4,230 | 4,110 | 4,130 | 4,130 | -100 (-2.36%) | 84,500 |
17 Oct 2019 | JPY | 4,225 | 4,240 | 4,170 | 4,230 | 4,230 | -25 (-0.59%) | 66,100 |
16 Oct 2019 | JPY | 4,245 | 4,335 | 4,225 | 4,255 | 4,255 | +75 (+1.79%) | 95,900 |
15 Oct 2019 | JPY | 4,200 | 4,340 | 4,170 | 4,180 | 4,180 | +70 (+1.70%) | 110,800 |
11 Oct 2019 | JPY | 4,080 | 4,220 | 4,070 | 4,110 | 4,110 | -15 (-0.36%) | 117,000 |
10 Oct 2019 | JPY | 4,250 | 4,270 | 4,105 | 4,125 | 4,125 | -160 (-3.73%) | 152,400 |
9 Oct 2019 | JPY | 4,310 | 4,340 | 4,285 | 4,285 | 4,285 | -100 (-2.28%) | 64,900 |
8 Oct 2019 | JPY | 4,345 | 4,440 | 4,345 | 4,385 | 4,385 | -30 (-0.68%) | 53,600 |
7 Oct 2019 | JPY | 4,450 | 4,450 | 4,350 | 4,415 | 4,415 | 0.0 (0.0%) | 46,300 |
4 Oct 2019 | JPY | 4,360 | 4,455 | 4,340 | 4,415 | 4,415 | +85 (+1.96%) | 100,100 |
3 Oct 2019 | JPY | 4,410 | 4,450 | 4,290 | 4,330 | 4,330 | -185 (-4.10%) | 153,200 |
2 Oct 2019 | JPY | 4,600 | 4,645 | 4,500 | 4,515 | 4,515 | -95 (-2.06%) | 95,600 |
1 Oct 2019 | JPY | 4,650 | 4,715 | 4,600 | 4,610 | 4,610 | -70 (-1.50%) | 105,300 |
30 Sep 2019 | JPY | 4,840 | 4,870 | 4,630 | 4,680 | 4,680 | -160 (-3.31%) | 157,600 |
27 Sep 2019 | JPY | 4,740 | 4,855 | 4,735 | 4,840 | 4,840 | +85 (+1.79%) | 95,800 |
26 Sep 2019 | JPY | 4,995 | 5,010 | 4,725 | 4,755 | 4,755 | -130 (-2.66%) | 274,600 |
25 Sep 2019 | JPY | 4,775 | 4,885 | 4,750 | 4,885 | 4,885 | +165 (+3.50%) | 149,300 |
24 Sep 2019 | JPY | 4,730 | 4,825 | 4,715 | 4,720 | 4,720 | +50 (+1.07%) | 159,000 |
20 Sep 2019 | JPY | 4,635 | 4,685 | 4,555 | 4,670 | 4,670 | +105 (+2.30%) | 151,000 |
19 Sep 2019 | JPY | 4,520 | 4,680 | 4,510 | 4,565 | 4,565 | +90 (+2.01%) | 166,100 |
18 Sep 2019 | JPY | 4,495 | 4,535 | 4,405 | 4,475 | 4,475 | +35 (+0.79%) | 172,500 |
17 Sep 2019 | JPY | 4,350 | 4,460 | 4,275 | 4,440 | 4,440 | +70 (+1.60%) | 83,100 |
13 Sep 2019 | JPY | 4,425 | 4,430 | 4,330 | 4,370 | 4,370 | -55 (-1.24%) | 126,600 |
12 Sep 2019 | JPY | 4,400 | 4,490 | 4,380 | 4,425 | 4,425 | +80 (+1.84%) | 114,100 |
11 Sep 2019 | JPY | 4,235 | 4,375 | 4,180 | 4,345 | 4,345 | +70 (+1.64%) | 149,500 |
10 Sep 2019 | JPY | 4,385 | 4,400 | 4,200 | 4,275 | 4,275 | -130 (-2.95%) | 189,100 |
9 Sep 2019 | JPY | 4,400 | 4,450 | 4,360 | 4,405 | 4,405 | +45 (+1.03%) | 144,800 |
6 Sep 2019 | JPY | 4,570 | 4,570 | 4,320 | 4,360 | 4,360 | -175 (-3.86%) | 322,300 |