Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | JPY | 1,464 | 1,469.5 | 1,417 | 1,450.5 | 1,450.5 | -38.5 (-2.59%) | 620,000 |
29 Oct 2019 | JPY | 1,447.5 | 1,502.5 | 1,447.5 | 1,489 | 1,489 | +39.5 (+2.73%) | 256,400 |
28 Oct 2019 | JPY | 1,445 | 1,456.5 | 1,417 | 1,449.5 | 1,449.5 | +5.5 (+0.38%) | 211,600 |
25 Oct 2019 | JPY | 1,426.5 | 1,452 | 1,412 | 1,444 | 1,444 | +10.5 (+0.73%) | 259,600 |
24 Oct 2019 | JPY | 1,436 | 1,462 | 1,410 | 1,433.5 | 1,433.5 | -6.5 (-0.45%) | 353,400 |
23 Oct 2019 | JPY | 1,370 | 1,442 | 1,368 | 1,440 | 1,440 | +108.5 (+8.15%) | 728,400 |
21 Oct 2019 | JPY | 1,344 | 1,358 | 1,328.5 | 1,331.5 | 1,331.5 | +21.5 (+1.64%) | 178,200 |
18 Oct 2019 | JPY | 1,325.5 | 1,343 | 1,303 | 1,310 | 1,310 | -32.5 (-2.42%) | 190,800 |
17 Oct 2019 | JPY | 1,333.5 | 1,367 | 1,333.5 | 1,342.5 | 1,342.5 | +9 (+0.67%) | 155,200 |
16 Oct 2019 | JPY | 1,325.5 | 1,356.5 | 1,317.5 | 1,333.5 | 1,333.5 | +4 (+0.30%) | 288,000 |
15 Oct 2019 | JPY | 1,300 | 1,335 | 1,292 | 1,329.5 | 1,329.5 | +63.5 (+5.02%) | 365,200 |
11 Oct 2019 | JPY | 1,289.5 | 1,299.5 | 1,262 | 1,266 | 1,266 | -1.5 (-0.12%) | 276,200 |
10 Oct 2019 | JPY | 1,299 | 1,299 | 1,240 | 1,267.5 | 1,267.5 | -22 (-1.71%) | 295,800 |
9 Oct 2019 | JPY | 1,267 | 1,305 | 1,240.5 | 1,289.5 | 1,289.5 | +21 (+1.66%) | 256,200 |
8 Oct 2019 | JPY | 1,270.5 | 1,300 | 1,258.5 | 1,268.5 | 1,268.5 | +13.5 (+1.08%) | 408,800 |
7 Oct 2019 | JPY | 1,298 | 1,299 | 1,233 | 1,255 | 1,255 | -55 (-4.20%) | 686,200 |
4 Oct 2019 | JPY | 1,377.5 | 1,385.5 | 1,300.5 | 1,310 | 1,310 | -88.5 (-6.33%) | 490,000 |
3 Oct 2019 | JPY | 1,375 | 1,427.5 | 1,369 | 1,398.5 | 1,398.5 | +15.5 (+1.12%) | 528,200 |
2 Oct 2019 | JPY | 1,388.5 | 1,408.5 | 1,364.5 | 1,383 | 1,383 | -15 (-1.07%) | 367,400 |
1 Oct 2019 | JPY | 1,380.5 | 1,413.5 | 1,380.5 | 1,398 | 1,398 | +42.5 (+3.14%) | 504,600 |
30 Sep 2019 | JPY | 1,371.5 | 1,377 | 1,332.5 | 1,355.5 | 1,355.5 | -15.5 (-1.13%) | 617,200 |
27 Sep 2019 | JPY | 1,375 | 1,388.5 | 1,341 | 1,371 | 1,371 | -12 (-0.87%) | 430,000 |
26 Sep 2019 | JPY | 1,312.5 | 1,397.5 | 1,312.5 | 1,383 | 1,383 | +91.5 (+7.08%) | 569,800 |
25 Sep 2019 | JPY | 1,296 | 1,337.5 | 1,285 | 1,291.5 | 1,291.5 | +4.5 (+0.35%) | 267,800 |
24 Sep 2019 | JPY | 1,258 | 1,314.5 | 1,257 | 1,287 | 1,287 | +37 (+2.96%) | 243,400 |
20 Sep 2019 | JPY | 1,235 | 1,271 | 1,222 | 1,250 | 1,250 | +29 (+2.38%) | 814,000 |
19 Sep 2019 | JPY | 1,164 | 1,222.5 | 1,164 | 1,221 | 1,221 | +48.5 (+4.14%) | 264,000 |
18 Sep 2019 | JPY | 1,140.5 | 1,174.5 | 1,121.5 | 1,172.5 | 1,172.5 | +26 (+2.27%) | 209,800 |
17 Sep 2019 | JPY | 1,146.5 | 1,184 | 1,145 | 1,146.5 | 1,146.5 | -1 (-0.09%) | 253,800 |
13 Sep 2019 | JPY | 1,128 | 1,175.5 | 1,127.5 | 1,147.5 | 1,147.5 | +20 (+1.77%) | 444,400 |