Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 2,490 | 2,530 | 2,481 | 2,522 | 2,522 | +28 (+1.12%) | 24,600 |
23 Oct 2019 | JPY | 2,455 | 2,503 | 2,437 | 2,494 | 2,494 | +41 (+1.67%) | 24,100 |
21 Oct 2019 | JPY | 2,449 | 2,472 | 2,449 | 2,453 | 2,453 | +4 (+0.16%) | 14,600 |
18 Oct 2019 | JPY | 2,435 | 2,455 | 2,427 | 2,449 | 2,449 | +20 (+0.82%) | 8,200 |
17 Oct 2019 | JPY | 2,421 | 2,436 | 2,416 | 2,429 | 2,429 | +12 (+0.50%) | 11,900 |
16 Oct 2019 | JPY | 2,466 | 2,484 | 2,416 | 2,417 | 2,417 | -29 (-1.19%) | 19,300 |
15 Oct 2019 | JPY | 2,429 | 2,455 | 2,424 | 2,446 | 2,446 | +34 (+1.41%) | 13,400 |
11 Oct 2019 | JPY | 2,452 | 2,488 | 2,412 | 2,412 | 2,412 | -25 (-1.03%) | 24,400 |
10 Oct 2019 | JPY | 2,511 | 2,526 | 2,432 | 2,437 | 2,437 | -6 (-0.25%) | 27,800 |
9 Oct 2019 | JPY | 2,416 | 2,454 | 2,411 | 2,443 | 2,443 | -23 (-0.93%) | 11,100 |
8 Oct 2019 | JPY | 2,432 | 2,482 | 2,428 | 2,466 | 2,466 | +43 (+1.77%) | 16,700 |
7 Oct 2019 | JPY | 2,436 | 2,450 | 2,403 | 2,423 | 2,423 | -13 (-0.53%) | 16,900 |
4 Oct 2019 | JPY | 2,476 | 2,487 | 2,436 | 2,436 | 2,436 | -21 (-0.85%) | 16,300 |
3 Oct 2019 | JPY | 2,490 | 2,490 | 2,430 | 2,457 | 2,457 | -61 (-2.42%) | 32,700 |
2 Oct 2019 | JPY | 2,481 | 2,529 | 2,481 | 2,518 | 2,518 | +15 (+0.60%) | 17,000 |
1 Oct 2019 | JPY | 2,501 | 2,557 | 2,482 | 2,503 | 2,503 | +17 (+0.68%) | 21,200 |
30 Sep 2019 | JPY | 2,520 | 2,523 | 2,461 | 2,486 | 2,486 | -35 (-1.39%) | 25,800 |
27 Sep 2019 | JPY | 2,555 | 2,555 | 2,487 | 2,521 | 2,521 | -11 (-0.43%) | 22,100 |
26 Sep 2019 | JPY | 2,565 | 2,599 | 2,518 | 2,532 | 2,532 | -3 (-0.12%) | 37,300 |
25 Sep 2019 | JPY | 2,586 | 2,596 | 2,535 | 2,535 | 2,535 | -51 (-1.97%) | 25,400 |
24 Sep 2019 | JPY | 2,593 | 2,624 | 2,571 | 2,586 | 2,586 | +2 (+0.08%) | 20,900 |
20 Sep 2019 | JPY | 2,607 | 2,622 | 2,584 | 2,584 | 2,584 | -24 (-0.92%) | 13,800 |
19 Sep 2019 | JPY | 2,601 | 2,612 | 2,571 | 2,608 | 2,608 | 0.0 (0.0%) | 30,600 |
18 Sep 2019 | JPY | 2,643 | 2,655 | 2,602 | 2,608 | 2,608 | -21 (-0.80%) | 28,600 |
17 Sep 2019 | JPY | 2,646 | 2,670 | 2,625 | 2,629 | 2,629 | -18 (-0.68%) | 15,100 |
13 Sep 2019 | JPY | 2,649 | 2,649 | 2,602 | 2,647 | 2,647 | +24 (+0.91%) | 32,100 |
12 Sep 2019 | JPY | 2,642 | 2,650 | 2,604 | 2,623 | 2,623 | -15 (-0.57%) | 27,400 |
11 Sep 2019 | JPY | 2,599 | 2,638 | 2,587 | 2,638 | 2,638 | +49 (+1.89%) | 21,300 |
10 Sep 2019 | JPY | 2,581 | 2,610 | 2,569 | 2,589 | 2,589 | +11 (+0.43%) | 13,000 |
9 Sep 2019 | JPY | 2,625 | 2,630 | 2,569 | 2,578 | 2,578 | -50 (-1.90%) | 25,500 |