Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2019 | JPY | 4,170 | 4,280 | 4,170 | 4,245 | 4,245 | +75 (+1.80%) | 212,700 |
5 Nov 2019 | JPY | 4,080 | 4,235 | 4,030 | 4,170 | 4,170 | +105 (+2.58%) | 176,400 |
1 Nov 2019 | JPY | 3,890 | 4,070 | 3,830 | 4,065 | 4,065 | +160 (+4.10%) | 192,000 |
31 Oct 2019 | JPY | 3,860 | 3,915 | 3,795 | 3,905 | 3,905 | +75 (+1.96%) | 101,200 |
30 Oct 2019 | JPY | 3,895 | 3,945 | 3,740 | 3,830 | 3,830 | -90 (-2.30%) | 172,900 |
29 Oct 2019 | JPY | 3,810 | 3,965 | 3,800 | 3,920 | 3,920 | +105 (+2.75%) | 155,300 |
28 Oct 2019 | JPY | 3,790 | 3,855 | 3,725 | 3,815 | 3,815 | +55 (+1.46%) | 113,500 |
25 Oct 2019 | JPY | 3,735 | 3,790 | 3,710 | 3,760 | 3,760 | +55 (+1.48%) | 122,500 |
24 Oct 2019 | JPY | 3,750 | 3,815 | 3,670 | 3,705 | 3,705 | -20 (-0.54%) | 129,500 |
23 Oct 2019 | JPY | 3,620 | 3,765 | 3,570 | 3,725 | 3,725 | +105 (+2.90%) | 186,200 |
21 Oct 2019 | JPY | 3,500 | 3,650 | 3,500 | 3,620 | 3,620 | +135 (+3.87%) | 156,600 |
18 Oct 2019 | JPY | 3,440 | 3,495 | 3,365 | 3,485 | 3,485 | +85 (+2.50%) | 73,300 |
17 Oct 2019 | JPY | 3,405 | 3,470 | 3,335 | 3,400 | 3,400 | +20 (+0.59%) | 83,400 |
16 Oct 2019 | JPY | 3,420 | 3,520 | 3,375 | 3,380 | 3,380 | +10 (+0.30%) | 119,400 |
15 Oct 2019 | JPY | 3,460 | 3,495 | 3,370 | 3,370 | 3,370 | -90 (-2.60%) | 119,000 |
11 Oct 2019 | JPY | 3,500 | 3,560 | 3,445 | 3,460 | 3,460 | -15 (-0.43%) | 108,800 |
10 Oct 2019 | JPY | 3,660 | 3,685 | 3,460 | 3,475 | 3,475 | -135 (-3.74%) | 226,900 |
9 Oct 2019 | JPY | 3,660 | 3,665 | 3,585 | 3,610 | 3,610 | -80 (-2.17%) | 120,700 |
8 Oct 2019 | JPY | 3,700 | 3,740 | 3,610 | 3,690 | 3,690 | +50 (+1.37%) | 194,100 |
7 Oct 2019 | JPY | 3,535 | 3,710 | 3,460 | 3,640 | 3,640 | +65 (+1.82%) | 276,800 |
4 Oct 2019 | JPY | 3,635 | 3,635 | 3,510 | 3,575 | 3,575 | -10 (-0.28%) | 156,800 |
3 Oct 2019 | JPY | 3,510 | 3,645 | 3,465 | 3,585 | 3,585 | -10 (-0.28%) | 294,400 |
2 Oct 2019 | JPY | 3,375 | 3,650 | 3,315 | 3,595 | 3,595 | +200 (+5.89%) | 543,100 |
1 Oct 2019 | JPY | 3,220 | 3,410 | 3,120 | 3,395 | 3,395 | +486 (+16.71%) | 607,600 |
30 Sep 2019 | JPY | 2,900 | 2,938 | 2,858 | 2,909 | 2,909 | +76 (+2.68%) | 159,500 |
27 Sep 2019 | JPY | 2,811 | 2,833 | 2,769 | 2,833 | 2,833 | +8 (+0.28%) | 58,500 |
26 Sep 2019 | JPY | 2,859 | 2,902 | 2,815 | 2,825 | 2,825 | -28 (-0.98%) | 60,800 |
25 Sep 2019 | JPY | 2,840 | 2,874 | 2,787 | 2,853 | 2,853 | -20 (-0.70%) | 71,400 |
24 Sep 2019 | JPY | 2,850 | 2,921 | 2,848 | 2,873 | 2,873 | +33 (+1.16%) | 109,100 |
20 Sep 2019 | JPY | 2,791 | 2,872 | 2,791 | 2,840 | 2,840 | +59 (+2.12%) | 108,700 |