Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 4,030 | 4,060 | 3,815 | 3,905 | 3,905 | -125 (-3.10%) | 143,800 |
6 Nov 2019 | JPY | 4,170 | 4,235 | 3,935 | 4,030 | 4,030 | -160 (-3.82%) | 227,800 |
5 Nov 2019 | JPY | 4,800 | 4,865 | 4,190 | 4,190 | 4,190 | -700 (-14.31%) | 204,900 |
1 Nov 2019 | JPY | 5,590 | 5,660 | 4,890 | 4,890 | 4,890 | -1,000 (-16.98%) | 99,100 |
31 Oct 2019 | JPY | 5,720 | 5,980 | 5,720 | 5,890 | 5,890 | +90 (+1.55%) | 15,100 |
30 Oct 2019 | JPY | 5,960 | 6,140 | 5,750 | 5,800 | 5,800 | -150 (-2.52%) | 20,300 |
29 Oct 2019 | JPY | 6,070 | 6,070 | 5,870 | 5,950 | 5,950 | -120 (-1.98%) | 24,400 |
28 Oct 2019 | JPY | 6,220 | 6,220 | 6,070 | 6,070 | 6,070 | -250 (-3.96%) | 10,400 |
25 Oct 2019 | JPY | 6,300 | 6,330 | 6,200 | 6,320 | 6,320 | +10 (+0.16%) | 8,100 |
24 Oct 2019 | JPY | 6,520 | 6,540 | 6,310 | 6,310 | 6,310 | -110 (-1.71%) | 7,800 |
23 Oct 2019 | JPY | 6,520 | 6,550 | 6,340 | 6,420 | 6,420 | -110 (-1.68%) | 15,200 |
21 Oct 2019 | JPY | 6,480 | 6,730 | 6,460 | 6,530 | 6,530 | +80 (+1.24%) | 37,600 |
18 Oct 2019 | JPY | 6,270 | 6,450 | 6,180 | 6,450 | 6,450 | +270 (+4.37%) | 32,000 |
17 Oct 2019 | JPY | 6,020 | 6,320 | 6,010 | 6,180 | 6,180 | +60 (+0.98%) | 34,300 |
16 Oct 2019 | JPY | 6,200 | 6,200 | 6,070 | 6,120 | 6,120 | -20 (-0.33%) | 15,700 |
15 Oct 2019 | JPY | 6,000 | 6,140 | 5,900 | 6,140 | 6,140 | +40 (+0.66%) | 29,000 |
11 Oct 2019 | JPY | 6,200 | 6,310 | 6,050 | 6,100 | 6,100 | -140 (-2.24%) | 26,000 |
10 Oct 2019 | JPY | 6,300 | 6,320 | 6,160 | 6,240 | 6,240 | 0.0 (0.0%) | 32,100 |
9 Oct 2019 | JPY | 6,150 | 6,330 | 6,110 | 6,240 | 6,240 | +50 (+0.81%) | 52,800 |
8 Oct 2019 | JPY | 6,040 | 6,200 | 5,950 | 6,190 | 6,190 | +180 (+3.00%) | 35,500 |
7 Oct 2019 | JPY | 5,850 | 6,160 | 5,770 | 6,010 | 6,010 | +60 (+1.01%) | 44,800 |
4 Oct 2019 | JPY | 5,650 | 6,240 | 5,650 | 5,950 | 5,950 | +350 (+6.25%) | 139,700 |
3 Oct 2019 | JPY | 5,650 | 5,730 | 5,540 | 5,600 | 5,600 | -30 (-0.53%) | 30,800 |
2 Oct 2019 | JPY | 5,530 | 5,650 | 5,530 | 5,630 | 5,630 | +10 (+0.18%) | 24,400 |
1 Oct 2019 | JPY | 5,560 | 5,650 | 5,500 | 5,620 | 5,620 | +120 (+2.18%) | 33,300 |
30 Sep 2019 | JPY | 5,400 | 5,520 | 5,380 | 5,500 | 5,500 | +80 (+1.48%) | 19,200 |
27 Sep 2019 | JPY | 5,340 | 5,440 | 5,240 | 5,420 | 5,420 | +180 (+3.44%) | 18,500 |
26 Sep 2019 | JPY | 5,430 | 5,550 | 5,150 | 5,240 | 5,240 | -170 (-3.14%) | 45,700 |
25 Sep 2019 | JPY | 5,140 | 5,440 | 5,060 | 5,410 | 5,410 | +260 (+5.05%) | 40,900 |
24 Sep 2019 | JPY | 5,050 | 5,320 | 4,960 | 5,150 | 5,150 | +240 (+4.89%) | 54,800 |