Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,280 | 1,280 | 1,240 | 1,260 | 1,260 | -15 (-1.18%) | 16,800 |
23 Oct 2019 | JPY | 1,323.3334 | 1,323.3334 | 1,253.3334 | 1,275 | 1,275 | -40 (-3.04%) | 56,400 |
21 Oct 2019 | JPY | 1,293.3334 | 1,328.3334 | 1,285 | 1,315 | 1,315 | +11.667 (+0.90%) | 37,500 |
18 Oct 2019 | JPY | 1,325 | 1,345 | 1,291.6666 | 1,303.3334 | 1,303.3334 | -25 (-1.88%) | 66,900 |
17 Oct 2019 | JPY | 1,230 | 1,348.3334 | 1,228.3334 | 1,328.3334 | 1,328.3334 | +98.333 (+7.99%) | 210,300 |
16 Oct 2019 | JPY | 1,216.6666 | 1,231.6666 | 1,206.6666 | 1,230 | 1,230 | +30 (+2.50%) | 68,100 |
15 Oct 2019 | JPY | 1,175 | 1,213.3334 | 1,173.3334 | 1,200 | 1,200 | +28.333 (+2.42%) | 75,900 |
11 Oct 2019 | JPY | 1,163.3334 | 1,183.3334 | 1,160 | 1,171.6666 | 1,171.6666 | +28.333 (+2.48%) | 74,100 |
10 Oct 2019 | JPY | 1,150 | 1,150 | 1,133.3334 | 1,143.3334 | 1,143.3334 | -21.667 (-1.86%) | 21,900 |
9 Oct 2019 | JPY | 1,186.6666 | 1,186.6666 | 1,108.3334 | 1,165 | 1,165 | -26.667 (-2.24%) | 52,200 |
8 Oct 2019 | JPY | 1,203.3334 | 1,210 | 1,176.6666 | 1,191.6666 | 1,191.6666 | -11.667 (-0.97%) | 55,200 |
7 Oct 2019 | JPY | 1,176.6666 | 1,205 | 1,161.6666 | 1,203.3334 | 1,203.3334 | +50 (+4.34%) | 47,700 |
4 Oct 2019 | JPY | 1,116.6666 | 1,153.3334 | 1,116.6666 | 1,153.3334 | 1,153.3334 | +26.667 (+2.37%) | 32,100 |
3 Oct 2019 | JPY | 1,110 | 1,126.6666 | 1,101.6666 | 1,126.6666 | 1,126.6666 | +3.333 (+0.30%) | 24,000 |
2 Oct 2019 | JPY | 1,140 | 1,140 | 1,100 | 1,123.3334 | 1,123.3334 | -30 (-2.60%) | 46,500 |
1 Oct 2019 | JPY | 1,176.6666 | 1,180 | 1,151.6666 | 1,153.3334 | 1,153.3334 | -13.333 (-1.14%) | 14,100 |
30 Sep 2019 | JPY | 1,166.6666 | 1,173.3334 | 1,143.3334 | 1,166.6666 | 1,166.6666 | +1.667 (+0.14%) | 38,100 |
27 Sep 2019 | JPY | 1,173.3334 | 1,198.3334 | 1,151.6666 | 1,165 | 1,165 | -8.333 (-0.71%) | 44,400 |
26 Sep 2019 | JPY | 1,155 | 1,173.3334 | 1,135 | 1,173.3334 | 1,173.3334 | +18.333 (+1.59%) | 57,600 |
25 Sep 2019 | JPY | 1,168.3334 | 1,168.3334 | 1,150 | 1,155 | 1,155 | -30 (-2.53%) | 44,700 |
24 Sep 2019 | JPY | 1,156.6666 | 1,185 | 1,136.6666 | 1,185 | 1,185 | +51.667 (+4.56%) | 50,100 |
20 Sep 2019 | JPY | 1,128.3334 | 1,141.6666 | 1,115 | 1,133.3334 | 1,133.3334 | +5 (+0.44%) | 60,600 |
19 Sep 2019 | JPY | 1,200 | 1,221.6666 | 1,120 | 1,128.3334 | 1,128.3334 | -51.667 (-4.38%) | 118,500 |
18 Sep 2019 | JPY | 1,145 | 1,183.3334 | 1,135 | 1,180 | 1,180 | +28.333 (+2.46%) | 60,900 |
17 Sep 2019 | JPY | 1,186.6666 | 1,186.6666 | 1,143.3334 | 1,151.6666 | 1,151.6666 | -23.333 (-1.99%) | 74,100 |
13 Sep 2019 | JPY | 1,195 | 1,198.3334 | 1,156.6666 | 1,175 | 1,175 | -26.667 (-2.22%) | 113,700 |
12 Sep 2019 | JPY | 1,285 | 1,288.3334 | 1,191.6666 | 1,201.6666 | 1,201.6666 | -68.333 (-5.38%) | 137,700 |
11 Sep 2019 | JPY | 1,310 | 1,333.3334 | 1,260 | 1,270 | 1,270 | -48.333 (-3.67%) | 175,500 |
10 Sep 2019 | JPY | 1,313.3334 | 1,411.6666 | 1,295 | 1,318.3334 | 1,318.3334 | -65 (-4.70%) | 355,800 |
9 Sep 2019 | JPY | 1,383.3334 | 1,383.3334 | 1,383.3334 | 1,383.3334 | 1,383.3334 | -233.333 (-14.43%) | 13,500 |