Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,795 | 1,840 | 1,785 | 1,787.5 | 1,787.5 | +15 (+0.85%) | 435,600 |
23 Oct 2019 | JPY | 1,795 | 1,795 | 1,752.5 | 1,772.5 | 1,772.5 | +7.5 (+0.42%) | 344,800 |
21 Oct 2019 | JPY | 1,735 | 1,802.5 | 1,735 | 1,765 | 1,765 | +45 (+2.62%) | 800,400 |
18 Oct 2019 | JPY | 1,645 | 1,752.5 | 1,632.5 | 1,720 | 1,720 | +110 (+6.83%) | 1,293,600 |
17 Oct 2019 | JPY | 1,545 | 1,617.5 | 1,532.5 | 1,610 | 1,610 | +57.5 (+3.70%) | 418,400 |
16 Oct 2019 | JPY | 1,567.5 | 1,582.5 | 1,552.5 | 1,552.5 | 1,552.5 | +7.5 (+0.49%) | 430,000 |
15 Oct 2019 | JPY | 1,552.5 | 1,572.5 | 1,530 | 1,545 | 1,545 | -2.5 (-0.16%) | 304,400 |
11 Oct 2019 | JPY | 1,587.5 | 1,587.5 | 1,525 | 1,547.5 | 1,547.5 | -50 (-3.13%) | 484,400 |
10 Oct 2019 | JPY | 1,600 | 1,627.5 | 1,567.5 | 1,597.5 | 1,597.5 | +2.5 (+0.16%) | 314,000 |
9 Oct 2019 | JPY | 1,587.5 | 1,605 | 1,582.5 | 1,595 | 1,595 | -17.5 (-1.09%) | 198,800 |
8 Oct 2019 | JPY | 1,562.5 | 1,620 | 1,555 | 1,612.5 | 1,612.5 | +60 (+3.86%) | 294,000 |
7 Oct 2019 | JPY | 1,597.5 | 1,597.5 | 1,540 | 1,552.5 | 1,552.5 | -27.5 (-1.74%) | 295,600 |
4 Oct 2019 | JPY | 1,635 | 1,657.5 | 1,552.5 | 1,580 | 1,580 | -40 (-2.47%) | 772,400 |
3 Oct 2019 | JPY | 1,592.5 | 1,675 | 1,590 | 1,620 | 1,620 | +2.5 (+0.15%) | 437,200 |
2 Oct 2019 | JPY | 1,627.5 | 1,655 | 1,610 | 1,617.5 | 1,617.5 | -35 (-2.12%) | 329,600 |
1 Oct 2019 | JPY | 1,645 | 1,672.5 | 1,612.5 | 1,652.5 | 1,652.5 | -5 (-0.30%) | 415,600 |
30 Sep 2019 | JPY | 1,625 | 1,657.5 | 1,625 | 1,657.5 | 1,657.5 | +5 (+0.30%) | 215,200 |
27 Sep 2019 | JPY | 1,662.5 | 1,670 | 1,627.5 | 1,652.5 | 1,652.5 | -22.5 (-1.34%) | 256,800 |
26 Sep 2019 | JPY | 1,690 | 1,720 | 1,665 | 1,675 | 1,675 | +32.5 (+1.98%) | 438,400 |
25 Sep 2019 | JPY | 1,617.5 | 1,660 | 1,615 | 1,642.5 | 1,642.5 | 0.0 (0.0%) | 223,600 |
24 Sep 2019 | JPY | 1,585 | 1,702.5 | 1,585 | 1,642.5 | 1,642.5 | +65 (+4.12%) | 673,200 |
20 Sep 2019 | JPY | 1,587.5 | 1,610 | 1,570 | 1,577.5 | 1,577.5 | -10 (-0.63%) | 234,800 |
19 Sep 2019 | JPY | 1,585 | 1,632.5 | 1,572.5 | 1,587.5 | 1,587.5 | 0.0 (0.0%) | 294,000 |
18 Sep 2019 | JPY | 1,575 | 1,595 | 1,520 | 1,587.5 | 1,587.5 | +22.5 (+1.44%) | 447,200 |
17 Sep 2019 | JPY | 1,565 | 1,602.5 | 1,547.5 | 1,565 | 1,565 | -17.5 (-1.11%) | 233,600 |
13 Sep 2019 | JPY | 1,620 | 1,655 | 1,560 | 1,582.5 | 1,582.5 | -45 (-2.76%) | 477,200 |
12 Sep 2019 | JPY | 1,575 | 1,650 | 1,560 | 1,627.5 | 1,627.5 | +60 (+3.83%) | 662,400 |
11 Sep 2019 | JPY | 1,565 | 1,575 | 1,532.5 | 1,567.5 | 1,567.5 | +10 (+0.64%) | 343,200 |
10 Sep 2019 | JPY | 1,492.5 | 1,575 | 1,490 | 1,557.5 | 1,557.5 | +47.5 (+3.15%) | 457,200 |
9 Sep 2019 | JPY | 1,530 | 1,532.5 | 1,485 | 1,510 | 1,510 | -37.5 (-2.42%) | 549,600 |