Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 2,649 | 2,654 | 2,625 | 2,637 | 2,637 | -2 (-0.08%) | 482,500 |
23 Oct 2019 | JPY | 2,635 | 2,640 | 2,601 | 2,639 | 2,639 | +18 (+0.69%) | 465,100 |
21 Oct 2019 | JPY | 2,618 | 2,636 | 2,605 | 2,621 | 2,621 | +1 (+0.04%) | 318,700 |
18 Oct 2019 | JPY | 2,605 | 2,624 | 2,592 | 2,620 | 2,620 | +34 (+1.31%) | 551,900 |
17 Oct 2019 | JPY | 2,615 | 2,622 | 2,582 | 2,586 | 2,586 | -31 (-1.18%) | 581,700 |
16 Oct 2019 | JPY | 2,613 | 2,650 | 2,601 | 2,617 | 2,617 | +23 (+0.89%) | 744,200 |
15 Oct 2019 | JPY | 2,583 | 2,606 | 2,565 | 2,594 | 2,594 | +57 (+2.25%) | 880,700 |
11 Oct 2019 | JPY | 2,554 | 2,559 | 2,505 | 2,537 | 2,537 | +11 (+0.44%) | 602,900 |
10 Oct 2019 | JPY | 2,516 | 2,547 | 2,496 | 2,526 | 2,526 | -34 (-1.33%) | 776,100 |
9 Oct 2019 | JPY | 2,497 | 2,565 | 2,495 | 2,560 | 2,560 | +30 (+1.19%) | 773,500 |
8 Oct 2019 | JPY | 2,538 | 2,557 | 2,512 | 2,530 | 2,530 | +30 (+1.20%) | 666,000 |
7 Oct 2019 | JPY | 2,452 | 2,506 | 2,441 | 2,500 | 2,500 | +29 (+1.17%) | 472,200 |
4 Oct 2019 | JPY | 2,436 | 2,477 | 2,428 | 2,471 | 2,471 | +18 (+0.73%) | 884,600 |
3 Oct 2019 | JPY | 2,450 | 2,476 | 2,415 | 2,453 | 2,453 | -42 (-1.68%) | 1,088,300 |
2 Oct 2019 | JPY | 2,490 | 2,506 | 2,467 | 2,495 | 2,495 | -5 (-0.20%) | 908,200 |
1 Oct 2019 | JPY | 2,522 | 2,531 | 2,490 | 2,500 | 2,500 | -11 (-0.44%) | 646,200 |
30 Sep 2019 | JPY | 2,508 | 2,569 | 2,490 | 2,511 | 2,511 | -33 (-1.30%) | 1,139,400 |
27 Sep 2019 | JPY | 2,532 | 2,545 | 2,495 | 2,544 | 2,544 | +32 (+1.27%) | 546,500 |
26 Sep 2019 | JPY | 2,583 | 2,589 | 2,500 | 2,512 | 2,512 | -38 (-1.49%) | 1,476,500 |
25 Sep 2019 | JPY | 2,580 | 2,593 | 2,536 | 2,550 | 2,550 | -15 (-0.58%) | 1,133,300 |
24 Sep 2019 | JPY | 2,500 | 2,595 | 2,452 | 2,565 | 2,565 | +110 (+4.48%) | 1,944,900 |
20 Sep 2019 | JPY | 2,403 | 2,463 | 2,382 | 2,455 | 2,455 | +74 (+3.11%) | 1,483,800 |
19 Sep 2019 | JPY | 2,350 | 2,381 | 2,347 | 2,381 | 2,381 | +44 (+1.88%) | 792,900 |
18 Sep 2019 | JPY | 2,280 | 2,338 | 2,279 | 2,337 | 2,337 | +77 (+3.41%) | 875,300 |
17 Sep 2019 | JPY | 2,293 | 2,316 | 2,239 | 2,260 | 2,260 | -133 (-5.56%) | 2,134,800 |
13 Sep 2019 | JPY | 2,369 | 2,397 | 2,359 | 2,393 | 2,393 | +49 (+2.09%) | 1,028,200 |
12 Sep 2019 | JPY | 2,300 | 2,353 | 2,289 | 2,344 | 2,344 | +49 (+2.14%) | 817,800 |
11 Sep 2019 | JPY | 2,284 | 2,299 | 2,275 | 2,295 | 2,295 | +23 (+1.01%) | 581,200 |
10 Sep 2019 | JPY | 2,268 | 2,281 | 2,249 | 2,272 | 2,272 | -3 (-0.13%) | 547,400 |
9 Sep 2019 | JPY | 2,270 | 2,282 | 2,264 | 2,275 | 2,275 | +7 (+0.31%) | 478,400 |