Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 2,005 | 2,012 | 2,000 | 2,000 | 2,000 | -9 (-0.45%) | 3,600 |
23 Oct 2019 | JPY | 2,025 | 2,025 | 2,005 | 2,009 | 2,009 | -19 (-0.94%) | 3,700 |
21 Oct 2019 | JPY | 1,986 | 2,028 | 1,986 | 2,028 | 2,028 | +34 (+1.71%) | 1,800 |
18 Oct 2019 | JPY | 2,018 | 2,032 | 1,993 | 1,994 | 1,994 | -62 (-3.02%) | 9,000 |
17 Oct 2019 | JPY | 2,010 | 2,058 | 2,010 | 2,056 | 2,056 | +29 (+1.43%) | 6,000 |
16 Oct 2019 | JPY | 2,001 | 2,027 | 2,001 | 2,027 | 2,027 | +30 (+1.50%) | 4,600 |
15 Oct 2019 | JPY | 1,978 | 1,999 | 1,978 | 1,997 | 1,997 | +19 (+0.96%) | 4,900 |
11 Oct 2019 | JPY | 1,986 | 1,994 | 1,972 | 1,978 | 1,978 | -12 (-0.60%) | 5,800 |
10 Oct 2019 | JPY | 2,035 | 2,035 | 1,990 | 1,990 | 1,990 | -39 (-1.92%) | 5,200 |
9 Oct 2019 | JPY | 2,020 | 2,035 | 2,020 | 2,029 | 2,029 | -41 (-1.98%) | 6,700 |
8 Oct 2019 | JPY | 2,041 | 2,071 | 2,035 | 2,070 | 2,070 | +43 (+2.12%) | 4,200 |
7 Oct 2019 | JPY | 2,012 | 2,027 | 2,011 | 2,027 | 2,027 | +15 (+0.75%) | 2,600 |
4 Oct 2019 | JPY | 1,999 | 2,019 | 1,996 | 2,012 | 2,012 | +8 (+0.40%) | 4,500 |
3 Oct 2019 | JPY | 2,001 | 2,007 | 2,000 | 2,004 | 2,004 | -31 (-1.52%) | 4,400 |
2 Oct 2019 | JPY | 2,038 | 2,043 | 2,025 | 2,035 | 2,035 | +1 (+0.05%) | 6,600 |
1 Oct 2019 | JPY | 2,051 | 2,051 | 2,022 | 2,034 | 2,034 | -24 (-1.17%) | 7,300 |
30 Sep 2019 | JPY | 2,059 | 2,066 | 2,055 | 2,058 | 2,058 | -21 (-1.01%) | 7,700 |
27 Sep 2019 | JPY | 2,130 | 2,137 | 2,076 | 2,079 | 2,079 | -128 (-5.80%) | 43,400 |
26 Sep 2019 | JPY | 2,201 | 2,232 | 2,201 | 2,207 | 2,207 | -9 (-0.41%) | 23,100 |
25 Sep 2019 | JPY | 2,211 | 2,233 | 2,211 | 2,216 | 2,216 | -20 (-0.89%) | 12,300 |
24 Sep 2019 | JPY | 2,244 | 2,249 | 2,223 | 2,236 | 2,236 | -8 (-0.36%) | 13,500 |
20 Sep 2019 | JPY | 2,250 | 2,266 | 2,237 | 2,244 | 2,244 | -1 (-0.04%) | 19,900 |
19 Sep 2019 | JPY | 2,203 | 2,245 | 2,203 | 2,245 | 2,245 | +45 (+2.05%) | 12,200 |
18 Sep 2019 | JPY | 2,202 | 2,202 | 2,187 | 2,200 | 2,200 | +16 (+0.73%) | 7,300 |
17 Sep 2019 | JPY | 2,167 | 2,188 | 2,166 | 2,184 | 2,184 | +31 (+1.44%) | 9,700 |
13 Sep 2019 | JPY | 2,147 | 2,163 | 2,141 | 2,153 | 2,153 | +26 (+1.22%) | 15,000 |
12 Sep 2019 | JPY | 2,135 | 2,168 | 2,127 | 2,127 | 2,127 | +5 (+0.24%) | 53,700 |
11 Sep 2019 | JPY | 2,103 | 2,122 | 2,101 | 2,122 | 2,122 | +20 (+0.95%) | 7,200 |
10 Sep 2019 | JPY | 2,094 | 2,106 | 2,090 | 2,102 | 2,102 | +6 (+0.29%) | 5,300 |
9 Sep 2019 | JPY | 2,077 | 2,104 | 2,074 | 2,096 | 2,096 | +19 (+0.91%) | 14,500 |