Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | JPY | 1,690 | 1,700 | 1,678 | 1,680 | 1,680 | -10 (-0.59%) | 9,500 |
21 Oct 2019 | JPY | 1,666 | 1,708 | 1,666 | 1,690 | 1,690 | -2 (-0.12%) | 7,600 |
18 Oct 2019 | JPY | 1,705 | 1,715 | 1,682 | 1,692 | 1,692 | -13 (-0.76%) | 11,100 |
17 Oct 2019 | JPY | 1,753 | 1,753 | 1,666 | 1,705 | 1,705 | -55 (-3.13%) | 13,500 |
16 Oct 2019 | JPY | 1,779 | 1,793 | 1,760 | 1,760 | 1,760 | +3 (+0.17%) | 9,300 |
15 Oct 2019 | JPY | 1,735 | 1,777 | 1,730 | 1,757 | 1,757 | +28 (+1.62%) | 6,900 |
11 Oct 2019 | JPY | 1,717 | 1,749 | 1,713 | 1,729 | 1,729 | +13 (+0.76%) | 9,900 |
10 Oct 2019 | JPY | 1,743 | 1,750 | 1,716 | 1,716 | 1,716 | -37 (-2.11%) | 9,200 |
9 Oct 2019 | JPY | 1,767 | 1,767 | 1,742 | 1,753 | 1,753 | -8 (-0.45%) | 4,900 |
8 Oct 2019 | JPY | 1,748 | 1,790 | 1,735 | 1,761 | 1,761 | +31 (+1.79%) | 8,000 |
7 Oct 2019 | JPY | 1,750 | 1,750 | 1,712 | 1,730 | 1,730 | +2 (+0.12%) | 11,300 |
4 Oct 2019 | JPY | 1,712 | 1,743 | 1,707 | 1,728 | 1,728 | -3 (-0.17%) | 22,300 |
3 Oct 2019 | JPY | 1,784 | 1,784 | 1,722 | 1,731 | 1,731 | -53 (-2.97%) | 15,500 |
2 Oct 2019 | JPY | 1,841 | 1,841 | 1,781 | 1,784 | 1,784 | -57 (-3.10%) | 22,000 |
1 Oct 2019 | JPY | 1,866 | 1,880 | 1,830 | 1,841 | 1,841 | -7 (-0.38%) | 11,300 |
30 Sep 2019 | JPY | 1,846 | 1,895 | 1,846 | 1,848 | 1,848 | -13 (-0.70%) | 7,300 |
27 Sep 2019 | JPY | 1,902 | 1,902 | 1,843 | 1,861 | 1,861 | -25 (-1.33%) | 19,000 |
26 Sep 2019 | JPY | 1,967 | 2,017 | 1,881 | 1,886 | 1,886 | -68 (-3.48%) | 27,400 |
25 Sep 2019 | JPY | 1,878 | 1,969 | 1,863 | 1,954 | 1,954 | +94 (+5.05%) | 22,900 |
24 Sep 2019 | JPY | 1,869 | 1,885 | 1,857 | 1,860 | 1,860 | -21 (-1.12%) | 11,300 |
20 Sep 2019 | JPY | 1,919 | 1,919 | 1,880 | 1,881 | 1,881 | 0.0 (0.0%) | 5,500 |
19 Sep 2019 | JPY | 1,875 | 1,927 | 1,875 | 1,881 | 1,881 | +7 (+0.37%) | 5,900 |
18 Sep 2019 | JPY | 1,927 | 1,940 | 1,873 | 1,874 | 1,874 | -53 (-2.75%) | 9,500 |
17 Sep 2019 | JPY | 1,904 | 1,943 | 1,882 | 1,927 | 1,927 | +5 (+0.26%) | 7,700 |
13 Sep 2019 | JPY | 1,981 | 1,981 | 1,922 | 1,922 | 1,922 | -59 (-2.98%) | 14,900 |
12 Sep 2019 | JPY | 2,041 | 2,060 | 1,965 | 1,981 | 1,981 | -35 (-1.74%) | 15,400 |
11 Sep 2019 | JPY | 2,029 | 2,060 | 2,014 | 2,016 | 2,016 | 0.0 (0.0%) | 6,400 |
10 Sep 2019 | JPY | 2,025 | 2,075 | 2,016 | 2,016 | 2,016 | -27 (-1.32%) | 11,500 |
9 Sep 2019 | JPY | 2,055 | 2,081 | 2,013 | 2,043 | 2,043 | -17 (-0.83%) | 10,800 |
6 Sep 2019 | JPY | 2,165 | 2,186 | 2,057 | 2,060 | 2,060 | -155 (-7.00%) | 56,100 |