Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 2,625 | 2,625 | 2,592 | 2,612 | 2,612 | +4 (+0.15%) | 96,300 |
23 Oct 2019 | JPY | 2,565 | 2,614 | 2,564 | 2,608 | 2,608 | +68 (+2.68%) | 106,600 |
21 Oct 2019 | JPY | 2,527 | 2,550 | 2,515 | 2,540 | 2,540 | +5 (+0.20%) | 67,800 |
18 Oct 2019 | JPY | 2,535 | 2,552 | 2,511 | 2,535 | 2,535 | 0.0 (0.0%) | 103,800 |
17 Oct 2019 | JPY | 2,550 | 2,552 | 2,523 | 2,535 | 2,535 | -7 (-0.28%) | 104,300 |
16 Oct 2019 | JPY | 2,546 | 2,564 | 2,536 | 2,542 | 2,542 | +40 (+1.60%) | 121,500 |
15 Oct 2019 | JPY | 2,507 | 2,523 | 2,495 | 2,502 | 2,502 | +42 (+1.71%) | 74,800 |
11 Oct 2019 | JPY | 2,488 | 2,490 | 2,457 | 2,460 | 2,460 | -21 (-0.85%) | 95,200 |
10 Oct 2019 | JPY | 2,466 | 2,485 | 2,439 | 2,481 | 2,481 | +13 (+0.53%) | 93,200 |
9 Oct 2019 | JPY | 2,438 | 2,472 | 2,423 | 2,468 | 2,468 | +8 (+0.33%) | 75,400 |
8 Oct 2019 | JPY | 2,440 | 2,461 | 2,425 | 2,460 | 2,460 | +19 (+0.78%) | 93,500 |
7 Oct 2019 | JPY | 2,420 | 2,441 | 2,410 | 2,441 | 2,441 | -4 (-0.16%) | 95,800 |
4 Oct 2019 | JPY | 2,450 | 2,450 | 2,415 | 2,445 | 2,445 | -25 (-1.01%) | 113,600 |
3 Oct 2019 | JPY | 2,497 | 2,501 | 2,454 | 2,470 | 2,470 | -100 (-3.89%) | 133,600 |
2 Oct 2019 | JPY | 2,500 | 2,582 | 2,479 | 2,570 | 2,570 | +62 (+2.47%) | 219,800 |
1 Oct 2019 | JPY | 2,522 | 2,545 | 2,499 | 2,508 | 2,508 | +4 (+0.16%) | 128,600 |
30 Sep 2019 | JPY | 2,480 | 2,519 | 2,452 | 2,504 | 2,504 | -6 (-0.24%) | 197,400 |
27 Sep 2019 | JPY | 2,552 | 2,558 | 2,473 | 2,510 | 2,510 | -68 (-2.64%) | 151,200 |
26 Sep 2019 | JPY | 2,591 | 2,606 | 2,570 | 2,578 | 2,578 | -21 (-0.81%) | 159,000 |
25 Sep 2019 | JPY | 2,580 | 2,605 | 2,576 | 2,599 | 2,599 | +37 (+1.44%) | 178,700 |
24 Sep 2019 | JPY | 2,546 | 2,571 | 2,528 | 2,562 | 2,562 | +16 (+0.63%) | 156,800 |
20 Sep 2019 | JPY | 2,543 | 2,553 | 2,530 | 2,546 | 2,546 | +4 (+0.16%) | 147,900 |
19 Sep 2019 | JPY | 2,471 | 2,558 | 2,458 | 2,542 | 2,542 | +55 (+2.21%) | 233,900 |
18 Sep 2019 | JPY | 2,474 | 2,500 | 2,462 | 2,487 | 2,487 | +12 (+0.48%) | 147,700 |
17 Sep 2019 | JPY | 2,484 | 2,488 | 2,442 | 2,475 | 2,475 | +5 (+0.20%) | 117,600 |
13 Sep 2019 | JPY | 2,470 | 2,474 | 2,443 | 2,470 | 2,470 | +17 (+0.69%) | 138,900 |
12 Sep 2019 | JPY | 2,450 | 2,465 | 2,431 | 2,453 | 2,453 | +4 (+0.16%) | 130,600 |
11 Sep 2019 | JPY | 2,409 | 2,449 | 2,383 | 2,449 | 2,449 | +35 (+1.45%) | 178,400 |
10 Sep 2019 | JPY | 2,430 | 2,435 | 2,403 | 2,414 | 2,414 | -19 (-0.78%) | 111,300 |
9 Sep 2019 | JPY | 2,393 | 2,435 | 2,385 | 2,433 | 2,433 | +65 (+2.74%) | 143,900 |