Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | JPY | 1,340 | 1,346.5 | 1,313.5 | 1,336 | 1,336 | -12 (-0.89%) | 171,400 |
28 Oct 2019 | JPY | 1,388 | 1,418 | 1,336.5 | 1,348 | 1,348 | -47 (-3.37%) | 201,600 |
25 Oct 2019 | JPY | 1,395.5 | 1,427.5 | 1,362.5 | 1,395 | 1,395 | -14.5 (-1.03%) | 263,200 |
24 Oct 2019 | JPY | 1,304.5 | 1,411 | 1,304.5 | 1,409.5 | 1,409.5 | +106 (+8.13%) | 513,400 |
23 Oct 2019 | JPY | 1,255.5 | 1,345 | 1,241.5 | 1,303.5 | 1,303.5 | +61 (+4.91%) | 410,000 |
21 Oct 2019 | JPY | 1,291 | 1,296 | 1,240 | 1,242.5 | 1,242.5 | -67 (-5.12%) | 344,600 |
18 Oct 2019 | JPY | 1,429.5 | 1,443 | 1,306.5 | 1,309.5 | 1,309.5 | -100.5 (-7.13%) | 416,600 |
17 Oct 2019 | JPY | 1,467 | 1,467 | 1,379.5 | 1,410 | 1,410 | -16 (-1.12%) | 284,600 |
16 Oct 2019 | JPY | 1,436 | 1,517.5 | 1,395 | 1,426 | 1,426 | +9 (+0.64%) | 1,087,600 |
15 Oct 2019 | JPY | 1,325 | 1,517.5 | 1,311 | 1,417 | 1,417 | +126 (+9.76%) | 1,422,600 |
11 Oct 2019 | JPY | 1,303.5 | 1,339.5 | 1,255 | 1,291 | 1,291 | +37.5 (+2.99%) | 843,200 |
10 Oct 2019 | JPY | 1,165.5 | 1,430 | 1,129 | 1,253.5 | 1,253.5 | +73.5 (+6.23%) | 1,869,400 |
9 Oct 2019 | JPY | 1,230 | 1,240 | 1,178 | 1,180 | 1,180 | -50.5 (-4.10%) | 186,800 |
8 Oct 2019 | JPY | 1,225.5 | 1,260 | 1,201.5 | 1,230.5 | 1,230.5 | +30 (+2.50%) | 471,800 |
7 Oct 2019 | JPY | 1,138 | 1,241 | 1,138 | 1,200.5 | 1,200.5 | +63.5 (+5.58%) | 637,800 |
4 Oct 2019 | JPY | 1,105 | 1,196 | 1,092 | 1,137 | 1,137 | +63.5 (+5.92%) | 641,400 |
3 Oct 2019 | JPY | 1,093.5 | 1,115 | 1,061 | 1,073.5 | 1,073.5 | -42.5 (-3.81%) | 147,000 |
2 Oct 2019 | JPY | 1,039 | 1,116 | 1,035.5 | 1,116 | 1,116 | +66.5 (+6.34%) | 356,200 |
1 Oct 2019 | JPY | 1,030 | 1,056.5 | 1,007.5 | 1,049.5 | 1,049.5 | +44.5 (+4.43%) | 156,200 |
30 Sep 2019 | JPY | 1,014 | 1,030 | 994.5 | 1,005 | 1,005 | -15 (-1.47%) | 52,400 |
27 Sep 2019 | JPY | 1,013 | 1,040 | 994 | 1,020 | 1,020 | -9 (-0.87%) | 153,800 |
26 Sep 2019 | JPY | 1,050 | 1,053.5 | 1,012 | 1,029 | 1,029 | -11.5 (-1.11%) | 139,600 |
25 Sep 2019 | JPY | 1,058 | 1,064.5 | 1,025.5 | 1,040.5 | 1,040.5 | -17.5 (-1.65%) | 99,000 |
24 Sep 2019 | JPY | 1,035 | 1,065 | 1,026 | 1,058 | 1,058 | +40 (+3.93%) | 171,400 |
20 Sep 2019 | JPY | 1,031.5 | 1,047 | 1,003.5 | 1,018 | 1,018 | -15.5 (-1.50%) | 174,600 |
19 Sep 2019 | JPY | 965.5 | 1,040 | 963 | 1,033.5 | 1,033.5 | +70.5 (+7.32%) | 256,800 |
18 Sep 2019 | JPY | 962.5 | 994.5 | 953.5 | 963 | 963 | +0.5 (+0.05%) | 89,200 |
17 Sep 2019 | JPY | 988.5 | 992.5 | 962.5 | 962.5 | 962.5 | -20.5 (-2.09%) | 100,800 |
13 Sep 2019 | JPY | 1,013 | 1,015.5 | 982.5 | 983 | 983 | -41.5 (-4.05%) | 134,000 |
12 Sep 2019 | JPY | 1,002.5 | 1,030 | 978.5 | 1,024.5 | 1,024.5 | +23.5 (+2.35%) | 196,400 |