Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 2,866 | 2,889 | 2,848 | 2,880 | 2,880 | +35 (+1.23%) | 578,100 |
23 Oct 2019 | JPY | 2,822 | 2,851 | 2,790 | 2,845 | 2,845 | +36 (+1.28%) | 407,400 |
21 Oct 2019 | JPY | 2,793 | 2,840 | 2,781 | 2,809 | 2,809 | +5 (+0.18%) | 532,100 |
18 Oct 2019 | JPY | 2,775 | 2,831 | 2,775 | 2,804 | 2,804 | +63 (+2.30%) | 784,300 |
17 Oct 2019 | JPY | 2,698 | 2,747 | 2,677 | 2,741 | 2,741 | +35 (+1.29%) | 425,200 |
16 Oct 2019 | JPY | 2,750 | 2,776 | 2,700 | 2,706 | 2,706 | -9 (-0.33%) | 702,400 |
15 Oct 2019 | JPY | 2,665 | 2,727 | 2,665 | 2,715 | 2,715 | +100 (+3.82%) | 888,100 |
11 Oct 2019 | JPY | 2,563 | 2,630 | 2,536 | 2,615 | 2,615 | +69 (+2.71%) | 678,200 |
10 Oct 2019 | JPY | 2,516 | 2,553 | 2,493 | 2,546 | 2,546 | +53 (+2.13%) | 407,500 |
9 Oct 2019 | JPY | 2,519 | 2,523 | 2,476 | 2,493 | 2,493 | -76 (-2.96%) | 608,000 |
8 Oct 2019 | JPY | 2,514 | 2,577 | 2,514 | 2,569 | 2,569 | +74 (+2.97%) | 535,700 |
7 Oct 2019 | JPY | 2,499 | 2,513 | 2,476 | 2,495 | 2,495 | +21 (+0.85%) | 438,700 |
4 Oct 2019 | JPY | 2,467 | 2,485 | 2,434 | 2,474 | 2,474 | +6 (+0.24%) | 437,800 |
3 Oct 2019 | JPY | 2,485 | 2,501 | 2,451 | 2,468 | 2,468 | -95 (-3.71%) | 654,500 |
2 Oct 2019 | JPY | 2,552 | 2,604 | 2,550 | 2,563 | 2,563 | -29 (-1.12%) | 943,100 |
1 Oct 2019 | JPY | 2,501 | 2,598 | 2,493 | 2,592 | 2,592 | +115 (+4.64%) | 1,039,200 |
30 Sep 2019 | JPY | 2,416 | 2,493 | 2,412 | 2,477 | 2,477 | +69 (+2.87%) | 1,037,300 |
27 Sep 2019 | JPY | 2,406 | 2,449 | 2,390 | 2,408 | 2,408 | -16 (-0.66%) | 833,300 |
26 Sep 2019 | JPY | 2,444 | 2,475 | 2,417 | 2,424 | 2,424 | +19 (+0.79%) | 526,900 |
25 Sep 2019 | JPY | 2,413 | 2,414 | 2,370 | 2,405 | 2,405 | -48 (-1.96%) | 608,000 |
24 Sep 2019 | JPY | 2,439 | 2,456 | 2,417 | 2,453 | 2,453 | -3 (-0.12%) | 418,400 |
20 Sep 2019 | JPY | 2,477 | 2,477 | 2,441 | 2,456 | 2,456 | +14 (+0.57%) | 413,900 |
19 Sep 2019 | JPY | 2,475 | 2,494 | 2,439 | 2,442 | 2,442 | -16 (-0.65%) | 606,300 |
18 Sep 2019 | JPY | 2,425 | 2,473 | 2,383 | 2,458 | 2,458 | +41 (+1.70%) | 706,400 |
17 Sep 2019 | JPY | 2,455 | 2,471 | 2,408 | 2,417 | 2,417 | -56 (-2.26%) | 731,200 |
13 Sep 2019 | JPY | 2,452 | 2,494 | 2,433 | 2,473 | 2,473 | +44 (+1.81%) | 999,200 |
12 Sep 2019 | JPY | 2,430 | 2,467 | 2,405 | 2,429 | 2,429 | -2 (-0.08%) | 602,900 |
11 Sep 2019 | JPY | 2,479 | 2,516 | 2,409 | 2,431 | 2,431 | +52 (+2.19%) | 800,100 |
10 Sep 2019 | JPY | 2,322 | 2,388 | 2,319 | 2,379 | 2,379 | +84 (+3.66%) | 639,500 |
9 Sep 2019 | JPY | 2,267 | 2,296 | 2,243 | 2,295 | 2,295 | +16 (+0.70%) | 288,500 |