Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,885 | 1,885 | 1,821 | 1,831 | 1,831 | -57 (-3.02%) | 1,232,300 |
23 Oct 2019 | JPY | 1,860 | 1,889 | 1,858 | 1,888 | 1,888 | +28 (+1.51%) | 905,200 |
21 Oct 2019 | JPY | 1,880 | 1,898 | 1,849 | 1,860 | 1,860 | -5 (-0.27%) | 693,900 |
18 Oct 2019 | JPY | 1,899 | 1,910 | 1,857 | 1,865 | 1,865 | -20 (-1.06%) | 788,000 |
17 Oct 2019 | JPY | 1,900 | 1,900 | 1,880 | 1,885 | 1,885 | +3 (+0.16%) | 669,800 |
16 Oct 2019 | JPY | 1,883 | 1,897 | 1,866 | 1,882 | 1,882 | +15 (+0.80%) | 906,500 |
15 Oct 2019 | JPY | 1,860 | 1,876 | 1,854 | 1,867 | 1,867 | +34 (+1.85%) | 846,100 |
11 Oct 2019 | JPY | 1,836 | 1,839 | 1,814 | 1,833 | 1,833 | +3 (+0.16%) | 596,400 |
10 Oct 2019 | JPY | 1,845 | 1,847 | 1,804 | 1,830 | 1,830 | -29 (-1.56%) | 672,400 |
9 Oct 2019 | JPY | 1,843 | 1,862 | 1,841 | 1,859 | 1,859 | -6 (-0.32%) | 561,200 |
8 Oct 2019 | JPY | 1,853 | 1,869 | 1,847 | 1,865 | 1,865 | +20 (+1.08%) | 548,100 |
7 Oct 2019 | JPY | 1,835 | 1,849 | 1,828 | 1,845 | 1,845 | +9 (+0.49%) | 467,900 |
4 Oct 2019 | JPY | 1,808 | 1,839 | 1,803 | 1,836 | 1,836 | +17 (+0.93%) | 688,600 |
3 Oct 2019 | JPY | 1,812 | 1,824 | 1,806 | 1,819 | 1,819 | -26 (-1.41%) | 728,700 |
2 Oct 2019 | JPY | 1,862 | 1,873 | 1,838 | 1,845 | 1,845 | -36 (-1.91%) | 1,252,300 |
1 Oct 2019 | JPY | 1,882 | 1,899 | 1,875 | 1,881 | 1,881 | +3 (+0.16%) | 583,100 |
30 Sep 2019 | JPY | 1,860 | 1,879 | 1,854 | 1,878 | 1,878 | -28 (-1.47%) | 1,450,800 |
27 Sep 2019 | JPY | 1,930 | 1,937 | 1,880 | 1,906 | 1,906 | -28 (-1.45%) | 1,113,700 |
26 Sep 2019 | JPY | 1,949 | 1,953 | 1,925 | 1,934 | 1,934 | +14 (+0.73%) | 1,349,200 |
25 Sep 2019 | JPY | 1,939 | 1,947 | 1,912 | 1,920 | 1,920 | -3 (-0.16%) | 737,400 |
24 Sep 2019 | JPY | 1,929 | 1,964 | 1,921 | 1,923 | 1,923 | -5 (-0.26%) | 853,200 |
20 Sep 2019 | JPY | 1,914 | 1,939 | 1,896 | 1,928 | 1,928 | +25 (+1.31%) | 1,228,600 |
19 Sep 2019 | JPY | 1,892 | 1,922 | 1,889 | 1,903 | 1,903 | +24 (+1.28%) | 781,200 |
18 Sep 2019 | JPY | 1,890 | 1,904 | 1,873 | 1,879 | 1,879 | -19 (-1.00%) | 731,900 |
17 Sep 2019 | JPY | 1,885 | 1,901 | 1,867 | 1,898 | 1,898 | +12 (+0.64%) | 1,092,800 |
13 Sep 2019 | JPY | 1,844 | 1,890 | 1,834 | 1,886 | 1,886 | +49 (+2.67%) | 1,665,000 |
12 Sep 2019 | JPY | 1,828 | 1,845 | 1,817 | 1,837 | 1,837 | +13 (+0.71%) | 1,039,700 |
11 Sep 2019 | JPY | 1,811 | 1,824 | 1,795 | 1,824 | 1,824 | +10 (+0.55%) | 794,800 |
10 Sep 2019 | JPY | 1,841 | 1,847 | 1,807 | 1,814 | 1,814 | -40 (-2.16%) | 872,100 |
9 Sep 2019 | JPY | 1,810 | 1,857 | 1,809 | 1,854 | 1,854 | +61 (+3.40%) | 1,102,300 |