Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | JPY | 2,288 | 2,324 | 2,285 | 2,310 | 2,310 | -28 (-1.20%) | 178,300 |
31 Oct 2019 | JPY | 2,285 | 2,339 | 2,277 | 2,338 | 2,338 | +28 (+1.21%) | 283,600 |
30 Oct 2019 | JPY | 2,350 | 2,350 | 2,308 | 2,310 | 2,310 | -50 (-2.12%) | 351,800 |
29 Oct 2019 | JPY | 2,372 | 2,377 | 2,351 | 2,360 | 2,360 | +4 (+0.17%) | 267,600 |
28 Oct 2019 | JPY | 2,381 | 2,394 | 2,345 | 2,356 | 2,356 | -6 (-0.25%) | 246,800 |
25 Oct 2019 | JPY | 2,360 | 2,374 | 2,338 | 2,362 | 2,362 | +3 (+0.13%) | 190,400 |
24 Oct 2019 | JPY | 2,359 | 2,365 | 2,335 | 2,359 | 2,359 | +33 (+1.42%) | 236,100 |
23 Oct 2019 | JPY | 2,346 | 2,349 | 2,304 | 2,326 | 2,326 | +8 (+0.35%) | 336,400 |
21 Oct 2019 | JPY | 2,254 | 2,320 | 2,243 | 2,318 | 2,318 | +53 (+2.34%) | 349,700 |
18 Oct 2019 | JPY | 2,268 | 2,296 | 2,257 | 2,265 | 2,265 | +19 (+0.85%) | 408,600 |
17 Oct 2019 | JPY | 2,240 | 2,253 | 2,217 | 2,246 | 2,246 | -12 (-0.53%) | 394,300 |
16 Oct 2019 | JPY | 2,241 | 2,271 | 2,223 | 2,258 | 2,258 | +21 (+0.94%) | 487,100 |
15 Oct 2019 | JPY | 2,306 | 2,335 | 2,231 | 2,237 | 2,237 | -21 (-0.93%) | 633,300 |
11 Oct 2019 | JPY | 2,260 | 2,276 | 2,236 | 2,258 | 2,258 | +40 (+1.80%) | 335,800 |
10 Oct 2019 | JPY | 2,205 | 2,225 | 2,164 | 2,218 | 2,218 | +22 (+1.00%) | 243,500 |
9 Oct 2019 | JPY | 2,192 | 2,208 | 2,177 | 2,196 | 2,196 | -59 (-2.62%) | 417,000 |
8 Oct 2019 | JPY | 2,220 | 2,258 | 2,218 | 2,255 | 2,255 | +44 (+1.99%) | 328,600 |
7 Oct 2019 | JPY | 2,208 | 2,217 | 2,191 | 2,211 | 2,211 | +19 (+0.87%) | 210,400 |
4 Oct 2019 | JPY | 2,167 | 2,204 | 2,149 | 2,192 | 2,192 | +39 (+1.81%) | 330,300 |
3 Oct 2019 | JPY | 2,135 | 2,160 | 2,130 | 2,153 | 2,153 | -62 (-2.80%) | 364,300 |
2 Oct 2019 | JPY | 2,200 | 2,227 | 2,188 | 2,215 | 2,215 | -26 (-1.16%) | 399,300 |
1 Oct 2019 | JPY | 2,211 | 2,247 | 2,207 | 2,241 | 2,241 | +16 (+0.72%) | 302,000 |
30 Sep 2019 | JPY | 2,231 | 2,259 | 2,184 | 2,225 | 2,225 | -12 (-0.54%) | 441,100 |
27 Sep 2019 | JPY | 2,219 | 2,256 | 2,209 | 2,237 | 2,237 | +33 (+1.50%) | 367,100 |
26 Sep 2019 | JPY | 2,214 | 2,258 | 2,203 | 2,204 | 2,204 | +2 (+0.09%) | 353,900 |
25 Sep 2019 | JPY | 2,234 | 2,234 | 2,189 | 2,202 | 2,202 | -41 (-1.83%) | 460,400 |
24 Sep 2019 | JPY | 2,249 | 2,266 | 2,225 | 2,243 | 2,243 | -7 (-0.31%) | 434,200 |
20 Sep 2019 | JPY | 2,216 | 2,259 | 2,196 | 2,250 | 2,250 | +25 (+1.12%) | 767,000 |
19 Sep 2019 | JPY | 2,151 | 2,231 | 2,145 | 2,225 | 2,225 | +66 (+3.06%) | 666,300 |
18 Sep 2019 | JPY | 2,258 | 2,267 | 2,154 | 2,159 | 2,159 | -199 (-8.44%) | 1,624,000 |