Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | JPY | 1,967 | 1,969 | 1,945 | 1,957 | 1,957 | -19 (-0.96%) | 69,500 |
30 Oct 2019 | JPY | 1,950 | 1,982 | 1,932 | 1,976 | 1,976 | +16 (+0.82%) | 123,900 |
29 Oct 2019 | JPY | 1,949 | 1,979 | 1,941 | 1,960 | 1,960 | +23 (+1.19%) | 161,700 |
28 Oct 2019 | JPY | 1,925 | 1,946 | 1,912 | 1,937 | 1,937 | +10 (+0.52%) | 72,400 |
25 Oct 2019 | JPY | 1,958 | 1,969 | 1,918 | 1,927 | 1,927 | -31 (-1.58%) | 152,800 |
24 Oct 2019 | JPY | 1,979 | 1,984 | 1,932 | 1,958 | 1,958 | +1 (+0.05%) | 143,300 |
23 Oct 2019 | JPY | 1,890 | 1,965 | 1,886 | 1,957 | 1,957 | +63 (+3.33%) | 250,600 |
21 Oct 2019 | JPY | 1,861 | 1,911 | 1,831 | 1,894 | 1,894 | +8 (+0.42%) | 120,600 |
18 Oct 2019 | JPY | 1,908 | 1,909 | 1,874 | 1,886 | 1,886 | +5 (+0.27%) | 137,900 |
17 Oct 2019 | JPY | 1,869 | 1,907 | 1,862 | 1,881 | 1,881 | +29 (+1.57%) | 193,500 |
16 Oct 2019 | JPY | 1,850 | 1,878 | 1,848 | 1,852 | 1,852 | +6 (+0.33%) | 149,900 |
15 Oct 2019 | JPY | 1,860 | 1,873 | 1,842 | 1,846 | 1,846 | -4 (-0.22%) | 103,400 |
11 Oct 2019 | JPY | 1,856 | 1,881 | 1,847 | 1,850 | 1,850 | -9 (-0.48%) | 120,300 |
10 Oct 2019 | JPY | 1,874 | 1,887 | 1,858 | 1,859 | 1,859 | -20 (-1.06%) | 113,200 |
9 Oct 2019 | JPY | 1,904 | 1,904 | 1,875 | 1,879 | 1,879 | -26 (-1.36%) | 136,900 |
8 Oct 2019 | JPY | 1,980 | 1,989 | 1,895 | 1,905 | 1,905 | -87 (-4.37%) | 341,900 |
7 Oct 2019 | JPY | 1,978 | 1,995 | 1,954 | 1,992 | 1,992 | +39 (+2.00%) | 180,700 |
4 Oct 2019 | JPY | 1,904 | 1,955 | 1,899 | 1,953 | 1,953 | +50 (+2.63%) | 213,400 |
3 Oct 2019 | JPY | 1,866 | 1,909 | 1,850 | 1,903 | 1,903 | +14 (+0.74%) | 116,000 |
2 Oct 2019 | JPY | 1,867 | 1,903 | 1,867 | 1,889 | 1,889 | -5 (-0.26%) | 101,400 |
1 Oct 2019 | JPY | 1,905 | 1,920 | 1,883 | 1,894 | 1,894 | +9 (+0.48%) | 143,400 |
30 Sep 2019 | JPY | 1,936 | 2,007 | 1,881 | 1,885 | 1,885 | -41 (-2.13%) | 403,100 |
27 Sep 2019 | JPY | 1,970 | 1,980 | 1,873 | 1,926 | 1,926 | -50 (-2.53%) | 383,800 |
26 Sep 2019 | JPY | 1,986 | 2,019 | 1,972 | 1,976 | 1,976 | -2 (-0.10%) | 220,700 |
25 Sep 2019 | JPY | 1,990 | 2,006 | 1,937 | 1,978 | 1,978 | -39 (-1.93%) | 345,800 |
24 Sep 2019 | JPY | 1,906 | 2,023 | 1,906 | 2,017 | 2,017 | +95 (+4.94%) | 334,900 |
20 Sep 2019 | JPY | 1,950 | 1,950 | 1,901 | 1,922 | 1,922 | -29 (-1.49%) | 177,200 |
19 Sep 2019 | JPY | 1,949 | 1,976 | 1,927 | 1,951 | 1,951 | +22 (+1.14%) | 202,500 |
18 Sep 2019 | JPY | 1,960 | 1,981 | 1,914 | 1,929 | 1,929 | -31 (-1.58%) | 183,200 |
17 Sep 2019 | JPY | 1,942 | 1,989 | 1,912 | 1,960 | 1,960 | +6 (+0.31%) | 121,900 |