Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2019 | JPY | 2,890 | 2,902 | 2,789 | 2,818 | 2,818 | -105 (-3.59%) | 61,900 |
15 Oct 2019 | JPY | 2,862 | 2,928 | 2,850 | 2,923 | 2,923 | +75 (+2.63%) | 19,000 |
11 Oct 2019 | JPY | 2,971 | 2,971 | 2,842 | 2,848 | 2,848 | -144 (-4.81%) | 77,600 |
10 Oct 2019 | JPY | 3,020 | 3,020 | 2,970 | 2,992 | 2,992 | -38 (-1.25%) | 31,600 |
9 Oct 2019 | JPY | 3,100 | 3,100 | 3,010 | 3,030 | 3,030 | -35 (-1.14%) | 47,000 |
8 Oct 2019 | JPY | 3,075 | 3,125 | 3,065 | 3,065 | 3,065 | -30 (-0.97%) | 46,700 |
7 Oct 2019 | JPY | 3,175 | 3,175 | 3,080 | 3,095 | 3,095 | -65 (-2.06%) | 37,300 |
4 Oct 2019 | JPY | 3,225 | 3,225 | 3,110 | 3,160 | 3,160 | -40 (-1.25%) | 41,700 |
3 Oct 2019 | JPY | 3,270 | 3,270 | 3,200 | 3,200 | 3,200 | -100 (-3.03%) | 75,800 |
2 Oct 2019 | JPY | 3,260 | 3,300 | 3,220 | 3,300 | 3,300 | +25 (+0.76%) | 54,200 |
1 Oct 2019 | JPY | 3,285 | 3,290 | 3,205 | 3,275 | 3,275 | +20 (+0.61%) | 64,000 |
30 Sep 2019 | JPY | 3,170 | 3,280 | 3,115 | 3,255 | 3,255 | +155 (+5%) | 83,500 |
27 Sep 2019 | JPY | 3,135 | 3,200 | 3,050 | 3,100 | 3,100 | -50 (-1.59%) | 54,600 |
26 Sep 2019 | JPY | 3,280 | 3,280 | 3,150 | 3,150 | 3,150 | -30 (-0.94%) | 77,900 |
25 Sep 2019 | JPY | 3,090 | 3,220 | 3,050 | 3,180 | 3,180 | +60 (+1.92%) | 49,200 |
24 Sep 2019 | JPY | 3,210 | 3,350 | 3,120 | 3,120 | 3,120 | -90 (-2.80%) | 152,100 |
20 Sep 2019 | JPY | 2,975 | 3,340 | 2,970 | 3,210 | 3,210 | +235 (+7.90%) | 338,100 |
19 Sep 2019 | JPY | 2,869 | 2,977 | 2,853 | 2,975 | 2,975 | +172 (+6.14%) | 116,500 |
18 Sep 2019 | JPY | 2,870 | 2,960 | 2,802 | 2,803 | 2,803 | -35 (-1.23%) | 116,100 |
17 Sep 2019 | JPY | 2,799 | 2,938 | 2,781 | 2,838 | 2,838 | +93 (+3.39%) | 85,300 |
13 Sep 2019 | JPY | 2,819 | 2,819 | 2,720 | 2,745 | 2,745 | +26 (+0.96%) | 54,700 |
12 Sep 2019 | JPY | 2,674 | 2,744 | 2,650 | 2,719 | 2,719 | +126 (+4.86%) | 57,600 |
11 Sep 2019 | JPY | 2,601 | 2,617 | 2,551 | 2,593 | 2,593 | -17 (-0.65%) | 32,100 |
10 Sep 2019 | JPY | 2,689 | 2,703 | 2,607 | 2,610 | 2,610 | -54 (-2.03%) | 23,900 |
9 Sep 2019 | JPY | 2,600 | 2,692 | 2,585 | 2,664 | 2,664 | +66 (+2.54%) | 59,900 |
6 Sep 2019 | JPY | 2,584 | 2,640 | 2,584 | 2,598 | 2,598 | +14 (+0.54%) | 25,600 |
5 Sep 2019 | JPY | 2,629 | 2,670 | 2,570 | 2,584 | 2,584 | -51 (-1.94%) | 65,400 |
4 Sep 2019 | JPY | 2,660 | 2,689 | 2,610 | 2,635 | 2,635 | -34 (-1.27%) | 40,000 |
3 Sep 2019 | JPY | 2,880 | 2,890 | 2,654 | 2,669 | 2,669 | -216 (-7.49%) | 142,800 |
2 Sep 2019 | JPY | 2,951 | 2,951 | 2,847 | 2,885 | 2,885 | -71 (-2.40%) | 39,100 |