Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | JPY | 1,850 | 1,887.5 | 1,842.5 | 1,882.5 | 1,882.5 | +32.5 (+1.76%) | 164,600 |
29 Oct 2019 | JPY | 1,842.5 | 1,870 | 1,840 | 1,850 | 1,850 | +17.5 (+0.95%) | 145,400 |
28 Oct 2019 | JPY | 1,837.5 | 1,845 | 1,822.5 | 1,832.5 | 1,832.5 | +10 (+0.55%) | 125,000 |
25 Oct 2019 | JPY | 1,800 | 1,822.5 | 1,792.5 | 1,822.5 | 1,822.5 | +60 (+3.40%) | 184,400 |
24 Oct 2019 | JPY | 1,772.5 | 1,780 | 1,755 | 1,762.5 | 1,762.5 | -12.5 (-0.70%) | 84,000 |
23 Oct 2019 | JPY | 1,777.5 | 1,780 | 1,747.5 | 1,775 | 1,775 | +17.5 (+1.00%) | 98,200 |
21 Oct 2019 | JPY | 1,727.5 | 1,765 | 1,727.5 | 1,757.5 | 1,757.5 | +27.5 (+1.59%) | 87,200 |
18 Oct 2019 | JPY | 1,772.5 | 1,772.5 | 1,717.5 | 1,730 | 1,730 | -32.5 (-1.84%) | 143,800 |
17 Oct 2019 | JPY | 1,755 | 1,775 | 1,745 | 1,762.5 | 1,762.5 | +22.5 (+1.29%) | 156,200 |
16 Oct 2019 | JPY | 1,752.5 | 1,787.5 | 1,740 | 1,740 | 1,740 | 0.0 (0.0%) | 119,000 |
15 Oct 2019 | JPY | 1,750 | 1,760 | 1,732.5 | 1,740 | 1,740 | +32.5 (+1.90%) | 131,600 |
11 Oct 2019 | JPY | 1,707.5 | 1,715 | 1,672.5 | 1,707.5 | 1,707.5 | 0.0 (0.0%) | 153,000 |
10 Oct 2019 | JPY | 1,737.5 | 1,737.5 | 1,695 | 1,707.5 | 1,707.5 | -17.5 (-1.01%) | 60,200 |
9 Oct 2019 | JPY | 1,710 | 1,737.5 | 1,692.5 | 1,725 | 1,725 | -2.5 (-0.14%) | 98,400 |
8 Oct 2019 | JPY | 1,722.5 | 1,737.5 | 1,715 | 1,727.5 | 1,727.5 | +2.5 (+0.14%) | 92,400 |
7 Oct 2019 | JPY | 1,737.5 | 1,737.5 | 1,702.5 | 1,725 | 1,725 | 0.0 (0.0%) | 94,000 |
4 Oct 2019 | JPY | 1,710 | 1,742.5 | 1,692.5 | 1,725 | 1,725 | +25 (+1.47%) | 104,800 |
3 Oct 2019 | JPY | 1,675 | 1,710 | 1,667.5 | 1,700 | 1,700 | -10 (-0.58%) | 174,200 |
2 Oct 2019 | JPY | 1,702.5 | 1,747.5 | 1,700 | 1,710 | 1,710 | -17.5 (-1.01%) | 148,800 |
1 Oct 2019 | JPY | 1,715 | 1,765 | 1,705 | 1,727.5 | 1,727.5 | +40 (+2.37%) | 351,600 |
30 Sep 2019 | JPY | 1,685 | 1,710 | 1,677.5 | 1,687.5 | 1,687.5 | -22.5 (-1.32%) | 121,200 |
27 Sep 2019 | JPY | 1,735 | 1,735 | 1,692.5 | 1,710 | 1,710 | -15 (-0.87%) | 94,400 |
26 Sep 2019 | JPY | 1,745 | 1,747.5 | 1,720 | 1,725 | 1,725 | -5 (-0.29%) | 97,800 |
25 Sep 2019 | JPY | 1,737.5 | 1,737.5 | 1,715 | 1,730 | 1,730 | +2.5 (+0.14%) | 54,800 |
24 Sep 2019 | JPY | 1,730 | 1,740 | 1,710 | 1,727.5 | 1,727.5 | 0.0 (0.0%) | 90,600 |
20 Sep 2019 | JPY | 1,757.5 | 1,765 | 1,722.5 | 1,727.5 | 1,727.5 | -12.5 (-0.72%) | 109,400 |
19 Sep 2019 | JPY | 1,707.5 | 1,745 | 1,702.5 | 1,740 | 1,740 | +30 (+1.75%) | 144,600 |
18 Sep 2019 | JPY | 1,692.5 | 1,732.5 | 1,682.5 | 1,710 | 1,710 | +25 (+1.48%) | 185,200 |
17 Sep 2019 | JPY | 1,650 | 1,685 | 1,637.5 | 1,685 | 1,685 | +47.5 (+2.90%) | 312,800 |
13 Sep 2019 | JPY | 1,645 | 1,647.5 | 1,625 | 1,637.5 | 1,637.5 | 0.0 (0.0%) | 195,000 |