Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | JPY | 1,090 | 1,097 | 1,080 | 1,082 | 1,082 | -16 (-1.46%) | 93,100 |
31 Oct 2019 | JPY | 1,121 | 1,132 | 1,092 | 1,098 | 1,098 | -11 (-0.99%) | 260,200 |
30 Oct 2019 | JPY | 1,090 | 1,111 | 1,082 | 1,109 | 1,109 | +19 (+1.74%) | 131,500 |
29 Oct 2019 | JPY | 1,133 | 1,143 | 1,089 | 1,090 | 1,090 | -43 (-3.80%) | 352,500 |
28 Oct 2019 | JPY | 1,135 | 1,157 | 1,121 | 1,133 | 1,133 | +46 (+4.23%) | 494,200 |
25 Oct 2019 | JPY | 1,041 | 1,093 | 1,034 | 1,087 | 1,087 | +59 (+5.74%) | 467,600 |
24 Oct 2019 | JPY | 1,032 | 1,037 | 1,020 | 1,028 | 1,028 | +4 (+0.39%) | 134,300 |
23 Oct 2019 | JPY | 1,016 | 1,037 | 1,009 | 1,024 | 1,024 | +10 (+0.99%) | 257,700 |
21 Oct 2019 | JPY | 1,022 | 1,026 | 1,011 | 1,014 | 1,014 | -22 (-2.12%) | 181,300 |
18 Oct 2019 | JPY | 1,060 | 1,060 | 1,029 | 1,036 | 1,036 | +5 (+0.48%) | 114,600 |
17 Oct 2019 | JPY | 1,028 | 1,041 | 1,020 | 1,031 | 1,031 | -14 (-1.34%) | 96,900 |
16 Oct 2019 | JPY | 1,080 | 1,080 | 1,036 | 1,045 | 1,045 | -18 (-1.69%) | 123,500 |
15 Oct 2019 | JPY | 1,041 | 1,078 | 1,006 | 1,063 | 1,063 | +40 (+3.91%) | 237,500 |
11 Oct 2019 | JPY | 1,082 | 1,088 | 1,023 | 1,023 | 1,023 | -61 (-5.63%) | 304,100 |
10 Oct 2019 | JPY | 1,075 | 1,128 | 1,069 | 1,084 | 1,084 | +5 (+0.46%) | 350,500 |
9 Oct 2019 | JPY | 1,116 | 1,116 | 1,078 | 1,079 | 1,079 | -46 (-4.09%) | 442,200 |
8 Oct 2019 | JPY | 1,161 | 1,162 | 1,106 | 1,125 | 1,125 | -38 (-3.27%) | 436,300 |
7 Oct 2019 | JPY | 1,211 | 1,223 | 1,159 | 1,163 | 1,163 | -35 (-2.92%) | 288,700 |
4 Oct 2019 | JPY | 1,221 | 1,223 | 1,193 | 1,198 | 1,198 | +7 (+0.59%) | 266,800 |
3 Oct 2019 | JPY | 1,204 | 1,219 | 1,181 | 1,191 | 1,191 | -25 (-2.06%) | 353,200 |
2 Oct 2019 | JPY | 1,190 | 1,272 | 1,174 | 1,216 | 1,216 | +2 (+0.16%) | 758,200 |
1 Oct 2019 | JPY | 1,222 | 1,249 | 1,200 | 1,214 | 1,214 | -24 (-1.94%) | 542,400 |
30 Sep 2019 | JPY | 1,272 | 1,300 | 1,236 | 1,238 | 1,238 | -94 (-7.06%) | 623,700 |
27 Sep 2019 | JPY | 1,386 | 1,394 | 1,332 | 1,332 | 1,332 | -84 (-5.93%) | 564,400 |
26 Sep 2019 | JPY | 1,454 | 1,458 | 1,416 | 1,416 | 1,416 | -32 (-2.21%) | 531,700 |
25 Sep 2019 | JPY | 1,420 | 1,462 | 1,412 | 1,448 | 1,448 | +48 (+3.43%) | 1,347,100 |
24 Sep 2019 | JPY | 1,480 | 1,521 | 1,400 | 1,400 | 1,400 | 0.0 (0.0%) | 4,177,200 |