Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 1,994 | 2,025 | 1,985 | 2,023 | 2,023 | +27 (+1.35%) | 37,800 |
6 Nov 2019 | JPY | 2,004 | 2,017 | 1,989 | 1,996 | 1,996 | -8 (-0.40%) | 32,700 |
5 Nov 2019 | JPY | 2,004 | 2,014 | 1,999 | 2,004 | 2,004 | +4 (+0.20%) | 28,700 |
1 Nov 2019 | JPY | 2,010 | 2,036 | 2,000 | 2,000 | 2,000 | -7 (-0.35%) | 35,900 |
31 Oct 2019 | JPY | 2,016 | 2,040 | 1,999 | 2,007 | 2,007 | +15 (+0.75%) | 51,600 |
30 Oct 2019 | JPY | 2,005 | 2,008 | 1,992 | 1,992 | 1,992 | -19 (-0.94%) | 45,900 |
29 Oct 2019 | JPY | 2,020 | 2,038 | 1,994 | 2,011 | 2,011 | -6 (-0.30%) | 53,000 |
28 Oct 2019 | JPY | 2,030 | 2,045 | 2,014 | 2,017 | 2,017 | +5 (+0.25%) | 32,400 |
25 Oct 2019 | JPY | 2,028 | 2,047 | 2,000 | 2,012 | 2,012 | -13 (-0.64%) | 52,700 |
24 Oct 2019 | JPY | 1,990 | 2,030 | 1,990 | 2,025 | 2,025 | +33 (+1.66%) | 67,000 |
23 Oct 2019 | JPY | 2,022 | 2,022 | 1,975 | 1,992 | 1,992 | -9 (-0.45%) | 24,600 |
21 Oct 2019 | JPY | 2,000 | 2,027 | 1,987 | 2,001 | 2,001 | +21 (+1.06%) | 18,400 |
18 Oct 2019 | JPY | 2,008 | 2,036 | 1,978 | 1,980 | 1,980 | -34 (-1.69%) | 48,200 |
17 Oct 2019 | JPY | 1,997 | 2,063 | 1,980 | 2,014 | 2,014 | +37 (+1.87%) | 78,900 |
16 Oct 2019 | JPY | 1,994 | 2,033 | 1,977 | 1,977 | 1,977 | -17 (-0.85%) | 57,300 |
15 Oct 2019 | JPY | 1,959 | 2,004 | 1,952 | 1,994 | 1,994 | +35 (+1.79%) | 48,100 |
11 Oct 2019 | JPY | 1,980 | 2,004 | 1,957 | 1,959 | 1,959 | -23 (-1.16%) | 44,000 |
10 Oct 2019 | JPY | 2,008 | 2,041 | 1,982 | 1,982 | 1,982 | -42 (-2.08%) | 70,200 |
9 Oct 2019 | JPY | 1,999 | 2,048 | 1,989 | 2,024 | 2,024 | +25 (+1.25%) | 73,700 |
8 Oct 2019 | JPY | 1,986 | 2,017 | 1,982 | 1,999 | 1,999 | +7 (+0.35%) | 50,000 |
7 Oct 2019 | JPY | 2,030 | 2,040 | 1,977 | 1,992 | 1,992 | -24 (-1.19%) | 44,200 |
4 Oct 2019 | JPY | 2,021 | 2,042 | 2,007 | 2,016 | 2,016 | +6 (+0.30%) | 74,800 |
3 Oct 2019 | JPY | 1,967 | 2,015 | 1,951 | 2,010 | 2,010 | +30 (+1.52%) | 123,000 |
2 Oct 2019 | JPY | 1,910 | 1,986 | 1,910 | 1,980 | 1,980 | +72 (+3.77%) | 116,200 |
1 Oct 2019 | JPY | 1,930 | 1,945 | 1,907 | 1,908 | 1,908 | -8 (-0.42%) | 49,800 |
30 Sep 2019 | JPY | 1,910 | 1,918 | 1,891 | 1,916 | 1,916 | +10 (+0.52%) | 54,200 |
27 Sep 2019 | JPY | 1,899 | 1,945 | 1,894 | 1,906 | 1,906 | +2 (+0.11%) | 76,600 |
26 Sep 2019 | JPY | 1,961 | 1,989 | 1,900 | 1,904 | 1,904 | -58 (-2.96%) | 161,200 |
25 Sep 2019 | JPY | 1,978 | 1,987 | 1,950 | 1,962 | 1,962 | -32 (-1.60%) | 61,800 |
24 Sep 2019 | JPY | 1,979 | 2,006 | 1,965 | 1,994 | 1,994 | +15 (+0.76%) | 86,600 |