Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 2,009 | 2,010 | 1,986 | 1,995 | 1,995 | -9 (-0.45%) | 445,000 |
23 Oct 2019 | JPY | 2,002 | 2,008 | 1,983 | 2,004 | 2,004 | -5 (-0.25%) | 496,900 |
21 Oct 2019 | JPY | 2,008 | 2,018 | 1,997 | 2,009 | 2,009 | +2 (+0.10%) | 295,400 |
18 Oct 2019 | JPY | 2,004 | 2,012 | 1,990 | 2,007 | 2,007 | -1 (-0.05%) | 457,700 |
17 Oct 2019 | JPY | 2,026 | 2,039 | 2,003 | 2,008 | 2,008 | -7 (-0.35%) | 523,300 |
16 Oct 2019 | JPY | 2,023 | 2,046 | 2,003 | 2,015 | 2,015 | +17 (+0.85%) | 538,800 |
15 Oct 2019 | JPY | 2,003 | 2,006 | 1,980 | 1,998 | 1,998 | +31 (+1.58%) | 461,100 |
11 Oct 2019 | JPY | 1,957 | 1,973 | 1,942 | 1,967 | 1,967 | +22 (+1.13%) | 500,000 |
10 Oct 2019 | JPY | 1,939 | 1,946 | 1,919 | 1,945 | 1,945 | 0.0 (0.0%) | 332,400 |
9 Oct 2019 | JPY | 1,920 | 1,945 | 1,913 | 1,945 | 1,945 | +6 (+0.31%) | 380,900 |
8 Oct 2019 | JPY | 1,938 | 1,950 | 1,926 | 1,939 | 1,939 | +21 (+1.09%) | 368,900 |
7 Oct 2019 | JPY | 1,922 | 1,937 | 1,916 | 1,918 | 1,918 | -7 (-0.36%) | 257,700 |
4 Oct 2019 | JPY | 1,904 | 1,932 | 1,897 | 1,925 | 1,925 | +26 (+1.37%) | 391,800 |
3 Oct 2019 | JPY | 1,898 | 1,914 | 1,880 | 1,899 | 1,899 | -59 (-3.01%) | 475,800 |
2 Oct 2019 | JPY | 1,931 | 1,963 | 1,931 | 1,958 | 1,958 | +7 (+0.36%) | 411,600 |
1 Oct 2019 | JPY | 1,941 | 1,958 | 1,938 | 1,951 | 1,951 | +19 (+0.98%) | 391,000 |
30 Sep 2019 | JPY | 1,955 | 1,965 | 1,922 | 1,932 | 1,932 | -16 (-0.82%) | 458,500 |
27 Sep 2019 | JPY | 1,960 | 1,961 | 1,929 | 1,948 | 1,948 | -33 (-1.67%) | 476,400 |
26 Sep 2019 | JPY | 2,023 | 2,029 | 1,973 | 1,981 | 1,981 | +25 (+1.28%) | 676,700 |
25 Sep 2019 | JPY | 1,956 | 1,959 | 1,937 | 1,956 | 1,956 | -9 (-0.46%) | 561,500 |
24 Sep 2019 | JPY | 1,959 | 1,980 | 1,957 | 1,965 | 1,965 | 0.0 (0.0%) | 643,000 |
20 Sep 2019 | JPY | 1,962 | 1,970 | 1,945 | 1,965 | 1,965 | +36 (+1.87%) | 904,400 |
19 Sep 2019 | JPY | 1,926 | 1,935 | 1,916 | 1,929 | 1,929 | +25 (+1.31%) | 675,500 |
18 Sep 2019 | JPY | 1,940 | 1,945 | 1,885 | 1,904 | 1,904 | -43 (-2.21%) | 683,900 |
17 Sep 2019 | JPY | 1,958 | 1,958 | 1,918 | 1,947 | 1,947 | -24 (-1.22%) | 560,100 |
13 Sep 2019 | JPY | 1,953 | 1,972 | 1,929 | 1,971 | 1,971 | +27 (+1.39%) | 780,100 |
12 Sep 2019 | JPY | 1,927 | 1,949 | 1,911 | 1,944 | 1,944 | +40 (+2.10%) | 754,600 |
11 Sep 2019 | JPY | 1,875 | 1,905 | 1,863 | 1,904 | 1,904 | +47 (+2.53%) | 650,000 |
10 Sep 2019 | JPY | 1,836 | 1,858 | 1,828 | 1,857 | 1,857 | +18 (+0.98%) | 569,600 |
9 Sep 2019 | JPY | 1,820 | 1,839 | 1,812 | 1,839 | 1,839 | +16 (+0.88%) | 419,700 |