Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | JPY | 3,625 | 3,675 | 3,570 | 3,615 | 3,615 | +10 (+0.28%) | 516,800 |
30 Oct 2019 | JPY | 3,510 | 3,620 | 3,465 | 3,605 | 3,605 | +80 (+2.27%) | 409,600 |
29 Oct 2019 | JPY | 3,465 | 3,595 | 3,465 | 3,525 | 3,525 | +120 (+3.52%) | 538,600 |
28 Oct 2019 | JPY | 3,460 | 3,460 | 3,350 | 3,405 | 3,405 | -75 (-2.16%) | 419,000 |
25 Oct 2019 | JPY | 3,560 | 3,575 | 3,365 | 3,480 | 3,480 | -155 (-4.26%) | 772,000 |
24 Oct 2019 | JPY | 3,680 | 3,685 | 3,575 | 3,635 | 3,635 | -40 (-1.09%) | 341,800 |
23 Oct 2019 | JPY | 3,550 | 3,695 | 3,545 | 3,675 | 3,675 | +95 (+2.65%) | 349,200 |
21 Oct 2019 | JPY | 3,515 | 3,595 | 3,510 | 3,580 | 3,580 | +105 (+3.02%) | 267,600 |
18 Oct 2019 | JPY | 3,460 | 3,525 | 3,440 | 3,475 | 3,475 | +45 (+1.31%) | 371,400 |
17 Oct 2019 | JPY | 3,375 | 3,490 | 3,375 | 3,430 | 3,430 | +40 (+1.18%) | 256,400 |
16 Oct 2019 | JPY | 3,415 | 3,440 | 3,370 | 3,390 | 3,390 | -15 (-0.44%) | 257,200 |
15 Oct 2019 | JPY | 3,380 | 3,475 | 3,350 | 3,405 | 3,405 | +70 (+2.10%) | 296,200 |
11 Oct 2019 | JPY | 3,305 | 3,390 | 3,290 | 3,335 | 3,335 | 0.0 (0.0%) | 301,600 |
10 Oct 2019 | JPY | 3,290 | 3,340 | 3,275 | 3,335 | 3,335 | +45 (+1.37%) | 214,200 |
9 Oct 2019 | JPY | 3,190 | 3,355 | 3,180 | 3,290 | 3,290 | +35 (+1.08%) | 335,400 |
8 Oct 2019 | JPY | 3,160 | 3,260 | 3,135 | 3,255 | 3,255 | +70 (+2.20%) | 254,000 |
7 Oct 2019 | JPY | 3,190 | 3,195 | 3,060 | 3,185 | 3,185 | +30 (+0.95%) | 410,600 |
4 Oct 2019 | JPY | 3,300 | 3,300 | 3,110 | 3,155 | 3,155 | -130 (-3.96%) | 486,400 |
3 Oct 2019 | JPY | 3,375 | 3,395 | 3,255 | 3,285 | 3,285 | -150 (-4.37%) | 361,000 |
2 Oct 2019 | JPY | 3,395 | 3,525 | 3,380 | 3,435 | 3,435 | +10 (+0.29%) | 418,400 |
1 Oct 2019 | JPY | 3,265 | 3,425 | 3,230 | 3,425 | 3,425 | +185 (+5.71%) | 542,400 |
30 Sep 2019 | JPY | 3,150 | 3,305 | 3,120 | 3,240 | 3,240 | +155 (+5.02%) | 640,800 |
27 Sep 2019 | JPY | 3,070 | 3,085 | 3,030 | 3,085 | 3,085 | +20 (+0.65%) | 194,600 |
26 Sep 2019 | JPY | 3,170 | 3,170 | 3,060 | 3,065 | 3,065 | -55 (-1.76%) | 389,000 |
25 Sep 2019 | JPY | 3,175 | 3,175 | 3,075 | 3,120 | 3,120 | -65 (-2.04%) | 206,200 |
24 Sep 2019 | JPY | 3,220 | 3,255 | 3,175 | 3,185 | 3,185 | -35 (-1.09%) | 164,000 |
20 Sep 2019 | JPY | 3,230 | 3,265 | 3,195 | 3,220 | 3,220 | +30 (+0.94%) | 196,400 |
19 Sep 2019 | JPY | 3,165 | 3,255 | 3,150 | 3,190 | 3,190 | +45 (+1.43%) | 203,600 |
18 Sep 2019 | JPY | 3,145 | 3,150 | 3,080 | 3,145 | 3,145 | +30 (+0.96%) | 134,200 |
17 Sep 2019 | JPY | 3,080 | 3,140 | 3,060 | 3,115 | 3,115 | +10 (+0.32%) | 111,200 |