Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 3,640 | 3,710 | 3,630 | 3,700 | 3,700 | +110 (+3.06%) | 65,700 |
6 Nov 2019 | JPY | 3,635 | 3,680 | 3,585 | 3,590 | 3,590 | -35 (-0.97%) | 88,300 |
5 Nov 2019 | JPY | 3,750 | 3,790 | 3,625 | 3,625 | 3,625 | -120 (-3.20%) | 123,600 |
1 Nov 2019 | JPY | 3,590 | 3,745 | 3,560 | 3,745 | 3,745 | +170 (+4.76%) | 247,500 |
31 Oct 2019 | JPY | 3,575 | 3,600 | 3,540 | 3,575 | 3,575 | +50 (+1.42%) | 218,700 |
30 Oct 2019 | JPY | 3,500 | 3,530 | 3,430 | 3,525 | 3,525 | +30 (+0.86%) | 101,500 |
29 Oct 2019 | JPY | 3,515 | 3,595 | 3,495 | 3,495 | 3,495 | -20 (-0.57%) | 96,400 |
28 Oct 2019 | JPY | 3,540 | 3,625 | 3,495 | 3,515 | 3,515 | +45 (+1.30%) | 202,600 |
25 Oct 2019 | JPY | 3,450 | 3,495 | 3,410 | 3,470 | 3,470 | +25 (+0.73%) | 149,100 |
24 Oct 2019 | JPY | 3,290 | 3,475 | 3,290 | 3,445 | 3,445 | +225 (+6.99%) | 336,800 |
23 Oct 2019 | JPY | 3,150 | 3,225 | 3,120 | 3,220 | 3,220 | +65 (+2.06%) | 70,400 |
21 Oct 2019 | JPY | 3,150 | 3,200 | 3,145 | 3,155 | 3,155 | +40 (+1.28%) | 89,200 |
18 Oct 2019 | JPY | 3,220 | 3,240 | 3,085 | 3,115 | 3,115 | -120 (-3.71%) | 276,600 |
17 Oct 2019 | JPY | 3,350 | 3,365 | 3,225 | 3,235 | 3,235 | -170 (-4.99%) | 282,000 |
16 Oct 2019 | JPY | 3,545 | 3,560 | 3,400 | 3,405 | 3,405 | -85 (-2.44%) | 201,700 |
15 Oct 2019 | JPY | 3,540 | 3,615 | 3,485 | 3,490 | 3,490 | -35 (-0.99%) | 145,200 |
11 Oct 2019 | JPY | 3,545 | 3,650 | 3,505 | 3,525 | 3,525 | +20 (+0.57%) | 195,000 |
10 Oct 2019 | JPY | 3,615 | 3,675 | 3,500 | 3,505 | 3,505 | -95 (-2.64%) | 180,200 |
9 Oct 2019 | JPY | 3,520 | 3,610 | 3,490 | 3,600 | 3,600 | +75 (+2.13%) | 121,400 |
8 Oct 2019 | JPY | 3,540 | 3,565 | 3,500 | 3,525 | 3,525 | +10 (+0.28%) | 60,000 |
7 Oct 2019 | JPY | 3,585 | 3,585 | 3,495 | 3,515 | 3,515 | -25 (-0.71%) | 72,600 |
4 Oct 2019 | JPY | 3,550 | 3,590 | 3,525 | 3,540 | 3,540 | +80 (+2.31%) | 126,500 |
3 Oct 2019 | JPY | 3,555 | 3,565 | 3,460 | 3,460 | 3,460 | -130 (-3.62%) | 193,500 |
2 Oct 2019 | JPY | 3,465 | 3,650 | 3,465 | 3,590 | 3,590 | +90 (+2.57%) | 262,100 |
1 Oct 2019 | JPY | 3,570 | 3,590 | 3,495 | 3,500 | 3,500 | -70 (-1.96%) | 247,400 |
30 Sep 2019 | JPY | 3,600 | 3,765 | 3,550 | 3,570 | 3,570 | +70 (+2%) | 537,000 |
27 Sep 2019 | JPY | 3,530 | 3,675 | 3,470 | 3,500 | 3,500 | -25 (-0.71%) | 1,218,600 |
26 Sep 2019 | JPY | 3,550 | 3,555 | 3,490 | 3,525 | 3,525 | +30 (+0.86%) | 189,100 |
25 Sep 2019 | JPY | 3,475 | 3,520 | 3,410 | 3,495 | 3,495 | -5 (-0.14%) | 164,700 |
24 Sep 2019 | JPY | 3,610 | 3,625 | 3,495 | 3,500 | 3,500 | -205 (-5.53%) | 365,200 |