Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | JPY | 1,226 | 1,240 | 1,216 | 1,237 | 1,237 | +30 (+2.49%) | 241,100 |
1 Nov 2019 | JPY | 1,194 | 1,210 | 1,181 | 1,207 | 1,207 | -6 (-0.49%) | 180,300 |
31 Oct 2019 | JPY | 1,237 | 1,239 | 1,208 | 1,213 | 1,213 | -30 (-2.41%) | 261,400 |
30 Oct 2019 | JPY | 1,237 | 1,244 | 1,226 | 1,243 | 1,243 | +5 (+0.40%) | 241,500 |
29 Oct 2019 | JPY | 1,241 | 1,249 | 1,233 | 1,238 | 1,238 | +11 (+0.90%) | 159,700 |
28 Oct 2019 | JPY | 1,229 | 1,231 | 1,210 | 1,227 | 1,227 | -1 (-0.08%) | 151,100 |
25 Oct 2019 | JPY | 1,231 | 1,234 | 1,210 | 1,228 | 1,228 | +4 (+0.33%) | 176,300 |
24 Oct 2019 | JPY | 1,234 | 1,234 | 1,220 | 1,224 | 1,224 | +4 (+0.33%) | 155,300 |
23 Oct 2019 | JPY | 1,214 | 1,220 | 1,194 | 1,220 | 1,220 | +14 (+1.16%) | 171,800 |
21 Oct 2019 | JPY | 1,219 | 1,223 | 1,206 | 1,206 | 1,206 | -8 (-0.66%) | 95,400 |
18 Oct 2019 | JPY | 1,220 | 1,230 | 1,212 | 1,214 | 1,214 | -5 (-0.41%) | 149,900 |
17 Oct 2019 | JPY | 1,226 | 1,226 | 1,208 | 1,219 | 1,219 | -6 (-0.49%) | 183,600 |
16 Oct 2019 | JPY | 1,233 | 1,251 | 1,218 | 1,225 | 1,225 | +12 (+0.99%) | 220,600 |
15 Oct 2019 | JPY | 1,225 | 1,227 | 1,208 | 1,213 | 1,213 | +17 (+1.42%) | 186,300 |
11 Oct 2019 | JPY | 1,191 | 1,201 | 1,184 | 1,196 | 1,196 | +18 (+1.53%) | 145,700 |
10 Oct 2019 | JPY | 1,183 | 1,184 | 1,159 | 1,178 | 1,178 | -3 (-0.25%) | 159,200 |
9 Oct 2019 | JPY | 1,169 | 1,181 | 1,168 | 1,181 | 1,181 | +2 (+0.17%) | 127,200 |
8 Oct 2019 | JPY | 1,182 | 1,187 | 1,171 | 1,179 | 1,179 | +6 (+0.51%) | 197,000 |
7 Oct 2019 | JPY | 1,184 | 1,185 | 1,166 | 1,173 | 1,173 | -13 (-1.10%) | 198,400 |
4 Oct 2019 | JPY | 1,181 | 1,187 | 1,164 | 1,186 | 1,186 | -7 (-0.59%) | 218,600 |
3 Oct 2019 | JPY | 1,186 | 1,197 | 1,176 | 1,193 | 1,193 | -31 (-2.53%) | 227,100 |
2 Oct 2019 | JPY | 1,207 | 1,224 | 1,207 | 1,224 | 1,224 | -2 (-0.16%) | 250,900 |
1 Oct 2019 | JPY | 1,221 | 1,238 | 1,220 | 1,226 | 1,226 | +10 (+0.82%) | 183,200 |
30 Sep 2019 | JPY | 1,217 | 1,233 | 1,208 | 1,216 | 1,216 | -10 (-0.82%) | 303,900 |
27 Sep 2019 | JPY | 1,244 | 1,246 | 1,211 | 1,226 | 1,226 | -30 (-2.39%) | 249,000 |
26 Sep 2019 | JPY | 1,238 | 1,271 | 1,238 | 1,256 | 1,256 | +48 (+3.97%) | 634,200 |
25 Sep 2019 | JPY | 1,189 | 1,210 | 1,186 | 1,208 | 1,208 | +7 (+0.58%) | 264,800 |
24 Sep 2019 | JPY | 1,191 | 1,212 | 1,189 | 1,201 | 1,201 | +19 (+1.61%) | 162,500 |
20 Sep 2019 | JPY | 1,196 | 1,196 | 1,176 | 1,182 | 1,182 | -3 (-0.25%) | 280,100 |
19 Sep 2019 | JPY | 1,199 | 1,201 | 1,180 | 1,185 | 1,185 | -4 (-0.34%) | 209,400 |