Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,054 | 1,072 | 1,043 | 1,043 | 1,043 | +3 (+0.29%) | 7,139,500 |
23 Oct 2019 | JPY | 1,042 | 1,050 | 1,016 | 1,040 | 1,040 | -24 (-2.26%) | 8,213,300 |
21 Oct 2019 | JPY | 1,064 | 1,077 | 1,053 | 1,064 | 1,064 | +9 (+0.85%) | 6,175,900 |
18 Oct 2019 | JPY | 1,035 | 1,066 | 1,034 | 1,055 | 1,055 | +25 (+2.43%) | 10,410,600 |
17 Oct 2019 | JPY | 1,014 | 1,038 | 1,014 | 1,030 | 1,030 | +19 (+1.88%) | 8,068,600 |
16 Oct 2019 | JPY | 1,016 | 1,021 | 1,009 | 1,011 | 1,011 | +4 (+0.40%) | 7,342,500 |
15 Oct 2019 | JPY | 1,004 | 1,011 | 998 | 1,007 | 1,007 | -2 (-0.20%) | 8,545,100 |
11 Oct 2019 | JPY | 1,022 | 1,023 | 1,008 | 1,009 | 1,009 | -4 (-0.39%) | 6,117,100 |
10 Oct 2019 | JPY | 1,010 | 1,017 | 989 | 1,013 | 1,013 | -3 (-0.30%) | 8,741,800 |
9 Oct 2019 | JPY | 1,026 | 1,032 | 1,012 | 1,016 | 1,016 | -28 (-2.68%) | 6,637,200 |
8 Oct 2019 | JPY | 1,040 | 1,049 | 1,034 | 1,044 | 1,044 | +8 (+0.77%) | 4,762,800 |
7 Oct 2019 | JPY | 1,033 | 1,042 | 1,026 | 1,036 | 1,036 | +13 (+1.27%) | 4,727,500 |
4 Oct 2019 | JPY | 1,024 | 1,033 | 1,016 | 1,023 | 1,023 | +4 (+0.39%) | 6,014,900 |
3 Oct 2019 | JPY | 1,016 | 1,026 | 1,007 | 1,019 | 1,019 | -22 (-2.11%) | 9,467,900 |
2 Oct 2019 | JPY | 1,066 | 1,075 | 1,034 | 1,041 | 1,041 | -52 (-4.76%) | 13,824,900 |
1 Oct 2019 | JPY | 1,071 | 1,099 | 1,066 | 1,093 | 1,093 | +28 (+2.63%) | 9,078,300 |
30 Sep 2019 | JPY | 1,053 | 1,066 | 1,049 | 1,065 | 1,065 | +1 (+0.09%) | 5,794,700 |
27 Sep 2019 | JPY | 1,077 | 1,092 | 1,058 | 1,064 | 1,064 | -11 (-1.02%) | 11,832,600 |
26 Sep 2019 | JPY | 1,067 | 1,076 | 1,063 | 1,075 | 1,075 | +21 (+1.99%) | 8,347,300 |
25 Sep 2019 | JPY | 1,051 | 1,064 | 1,047 | 1,054 | 1,054 | -9 (-0.85%) | 7,263,100 |
24 Sep 2019 | JPY | 1,061 | 1,073 | 1,050 | 1,063 | 1,063 | +7 (+0.66%) | 9,040,700 |
20 Sep 2019 | JPY | 1,022 | 1,059 | 1,020 | 1,056 | 1,056 | +40 (+3.94%) | 12,357,600 |
19 Sep 2019 | JPY | 1,040 | 1,042 | 1,016 | 1,016 | 1,016 | -27 (-2.59%) | 10,868,200 |
18 Sep 2019 | JPY | 1,065 | 1,074 | 1,036 | 1,043 | 1,043 | -17 (-1.60%) | 9,725,800 |
17 Sep 2019 | JPY | 1,009 | 1,063 | 1,005 | 1,060 | 1,060 | +60 (+6%) | 17,650,700 |
13 Sep 2019 | JPY | 995 | 1,006 | 989 | 1,000 | 1,000 | +15 (+1.52%) | 10,201,400 |
12 Sep 2019 | JPY | 1,013 | 1,014 | 982 | 985 | 985 | -29 (-2.86%) | 12,639,000 |
11 Sep 2019 | JPY | 1,026 | 1,033 | 1,007 | 1,014 | 1,014 | -12 (-1.17%) | 9,178,200 |
10 Sep 2019 | JPY | 1,027 | 1,052 | 1,017 | 1,026 | 1,026 | +1 (+0.10%) | 11,298,600 |
9 Sep 2019 | JPY | 970 | 1,027 | 958 | 1,025 | 1,025 | +41 (+4.17%) | 14,368,900 |