Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | JPY | 1,664 | 1,677 | 1,659 | 1,674 | 1,674 | +12 (+0.72%) | 1,179,300 |
30 Oct 2019 | JPY | 1,659 | 1,662 | 1,645 | 1,662 | 1,662 | -1 (-0.06%) | 1,095,400 |
29 Oct 2019 | JPY | 1,645 | 1,663 | 1,628 | 1,663 | 1,663 | +31 (+1.90%) | 1,288,300 |
28 Oct 2019 | JPY | 1,652 | 1,654 | 1,631 | 1,632 | 1,632 | +3 (+0.18%) | 898,100 |
25 Oct 2019 | JPY | 1,623 | 1,634 | 1,622 | 1,629 | 1,629 | +2 (+0.12%) | 1,533,100 |
24 Oct 2019 | JPY | 1,589 | 1,627 | 1,589 | 1,627 | 1,627 | +53 (+3.37%) | 1,709,700 |
23 Oct 2019 | JPY | 1,568 | 1,574 | 1,556 | 1,574 | 1,574 | +25 (+1.61%) | 2,830,700 |
21 Oct 2019 | JPY | 1,558 | 1,561 | 1,547 | 1,549 | 1,549 | -6 (-0.39%) | 1,084,500 |
18 Oct 2019 | JPY | 1,562 | 1,570 | 1,554 | 1,555 | 1,555 | +4 (+0.26%) | 1,047,800 |
17 Oct 2019 | JPY | 1,554 | 1,558 | 1,545 | 1,551 | 1,551 | -3 (-0.19%) | 924,500 |
16 Oct 2019 | JPY | 1,568 | 1,569 | 1,546 | 1,554 | 1,554 | +5 (+0.32%) | 1,667,900 |
15 Oct 2019 | JPY | 1,570 | 1,570 | 1,547 | 1,549 | 1,549 | +8 (+0.52%) | 1,080,100 |
11 Oct 2019 | JPY | 1,548 | 1,550 | 1,529 | 1,541 | 1,541 | +8 (+0.52%) | 1,297,700 |
10 Oct 2019 | JPY | 1,530 | 1,538 | 1,516 | 1,533 | 1,533 | 0.0 (0.0%) | 738,500 |
9 Oct 2019 | JPY | 1,511 | 1,536 | 1,511 | 1,533 | 1,533 | -4 (-0.26%) | 632,700 |
8 Oct 2019 | JPY | 1,533 | 1,547 | 1,532 | 1,537 | 1,537 | +19 (+1.25%) | 706,800 |
7 Oct 2019 | JPY | 1,525 | 1,533 | 1,511 | 1,518 | 1,518 | -7 (-0.46%) | 542,500 |
4 Oct 2019 | JPY | 1,506 | 1,528 | 1,505 | 1,525 | 1,525 | +11 (+0.73%) | 688,900 |
3 Oct 2019 | JPY | 1,515 | 1,525 | 1,504 | 1,514 | 1,514 | -31 (-2.01%) | 1,042,800 |
2 Oct 2019 | JPY | 1,542 | 1,554 | 1,537 | 1,545 | 1,545 | -21 (-1.34%) | 858,300 |
1 Oct 2019 | JPY | 1,539 | 1,568 | 1,536 | 1,566 | 1,566 | +27 (+1.75%) | 745,500 |
30 Sep 2019 | JPY | 1,549 | 1,562 | 1,532 | 1,539 | 1,539 | -6 (-0.39%) | 1,076,400 |
27 Sep 2019 | JPY | 1,557 | 1,565 | 1,532 | 1,545 | 1,545 | -35 (-2.22%) | 1,337,300 |
26 Sep 2019 | JPY | 1,589 | 1,600 | 1,573 | 1,580 | 1,580 | +22 (+1.41%) | 1,092,500 |
25 Sep 2019 | JPY | 1,550 | 1,560 | 1,541 | 1,558 | 1,558 | -9 (-0.57%) | 822,800 |
24 Sep 2019 | JPY | 1,565 | 1,581 | 1,561 | 1,567 | 1,567 | +1 (+0.06%) | 872,400 |
20 Sep 2019 | JPY | 1,577 | 1,589 | 1,559 | 1,566 | 1,566 | -4 (-0.25%) | 1,646,900 |
19 Sep 2019 | JPY | 1,585 | 1,606 | 1,566 | 1,570 | 1,570 | -14 (-0.88%) | 1,309,100 |
18 Sep 2019 | JPY | 1,582 | 1,589 | 1,580 | 1,584 | 1,584 | -6 (-0.38%) | 687,400 |
17 Sep 2019 | JPY | 1,580 | 1,593 | 1,568 | 1,590 | 1,590 | +17 (+1.08%) | 1,104,400 |