Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,922.5 | 1,927.5 | 1,890 | 1,895 | 1,895 | -27.5 (-1.43%) | 74,000 |
23 Oct 2019 | JPY | 1,910 | 1,932.5 | 1,880 | 1,922.5 | 1,922.5 | +30 (+1.59%) | 182,400 |
21 Oct 2019 | JPY | 1,907.5 | 1,907.5 | 1,877.5 | 1,892.5 | 1,892.5 | -2.5 (-0.13%) | 135,200 |
18 Oct 2019 | JPY | 1,900 | 1,917.5 | 1,887.5 | 1,895 | 1,895 | +10 (+0.53%) | 103,400 |
17 Oct 2019 | JPY | 1,897.5 | 1,912.5 | 1,870 | 1,885 | 1,885 | -5 (-0.26%) | 203,400 |
16 Oct 2019 | JPY | 1,915 | 1,940 | 1,865 | 1,890 | 1,890 | +7.5 (+0.40%) | 312,800 |
15 Oct 2019 | JPY | 1,892.5 | 1,900 | 1,872.5 | 1,882.5 | 1,882.5 | +25 (+1.35%) | 93,200 |
11 Oct 2019 | JPY | 1,850 | 1,865 | 1,832.5 | 1,857.5 | 1,857.5 | +25 (+1.36%) | 80,400 |
10 Oct 2019 | JPY | 1,825 | 1,837.5 | 1,797.5 | 1,832.5 | 1,832.5 | +15 (+0.83%) | 79,800 |
9 Oct 2019 | JPY | 1,790 | 1,822.5 | 1,775 | 1,817.5 | 1,817.5 | +7.5 (+0.41%) | 98,600 |
8 Oct 2019 | JPY | 1,822.5 | 1,822.5 | 1,795 | 1,810 | 1,810 | +5 (+0.28%) | 90,200 |
7 Oct 2019 | JPY | 1,797.5 | 1,805 | 1,782.5 | 1,805 | 1,805 | -17.5 (-0.96%) | 90,400 |
4 Oct 2019 | JPY | 1,810 | 1,822.5 | 1,805 | 1,822.5 | 1,822.5 | +2.5 (+0.14%) | 81,600 |
3 Oct 2019 | JPY | 1,810 | 1,820 | 1,797.5 | 1,820 | 1,820 | -25 (-1.36%) | 101,600 |
2 Oct 2019 | JPY | 1,820 | 1,850 | 1,820 | 1,845 | 1,845 | 0.0 (0.0%) | 125,200 |
1 Oct 2019 | JPY | 1,817.5 | 1,857.5 | 1,817.5 | 1,845 | 1,845 | +27.5 (+1.51%) | 90,000 |
30 Sep 2019 | JPY | 1,812.5 | 1,827.5 | 1,800 | 1,817.5 | 1,817.5 | -5 (-0.27%) | 107,600 |
27 Sep 2019 | JPY | 1,867.5 | 1,867.5 | 1,815 | 1,822.5 | 1,822.5 | -45 (-2.41%) | 246,200 |
26 Sep 2019 | JPY | 1,832.5 | 1,885 | 1,822.5 | 1,867.5 | 1,867.5 | +120 (+6.87%) | 369,400 |
25 Sep 2019 | JPY | 1,755 | 1,755 | 1,732.5 | 1,747.5 | 1,747.5 | -15 (-0.85%) | 84,400 |
24 Sep 2019 | JPY | 1,757.5 | 1,772.5 | 1,747.5 | 1,762.5 | 1,762.5 | -5 (-0.28%) | 97,400 |
20 Sep 2019 | JPY | 1,742.5 | 1,780 | 1,737.5 | 1,767.5 | 1,767.5 | +27.5 (+1.58%) | 222,000 |
19 Sep 2019 | JPY | 1,727.5 | 1,747.5 | 1,727.5 | 1,740 | 1,740 | +10 (+0.58%) | 119,000 |
18 Sep 2019 | JPY | 1,742.5 | 1,745 | 1,722.5 | 1,730 | 1,730 | -12.5 (-0.72%) | 97,000 |
17 Sep 2019 | JPY | 1,762.5 | 1,762.5 | 1,697.5 | 1,742.5 | 1,742.5 | -37.5 (-2.11%) | 149,200 |
13 Sep 2019 | JPY | 1,777.5 | 1,787.5 | 1,757.5 | 1,780 | 1,780 | +17.5 (+0.99%) | 192,800 |
12 Sep 2019 | JPY | 1,750 | 1,770 | 1,737.5 | 1,762.5 | 1,762.5 | +20 (+1.15%) | 162,800 |
11 Sep 2019 | JPY | 1,710 | 1,742.5 | 1,702.5 | 1,742.5 | 1,742.5 | +47.5 (+2.80%) | 113,600 |
10 Sep 2019 | JPY | 1,685 | 1,702.5 | 1,685 | 1,695 | 1,695 | +15 (+0.89%) | 70,800 |
9 Sep 2019 | JPY | 1,677.5 | 1,685 | 1,662.5 | 1,680 | 1,680 | -5 (-0.30%) | 71,200 |