Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,101 | 1,103 | 1,088 | 1,091 | 1,091 | -2 (-0.18%) | 95,900 |
23 Oct 2019 | JPY | 1,097 | 1,101 | 1,079 | 1,093 | 1,093 | -4 (-0.36%) | 131,100 |
21 Oct 2019 | JPY | 1,093 | 1,103 | 1,090 | 1,097 | 1,097 | -2 (-0.18%) | 94,400 |
18 Oct 2019 | JPY | 1,114 | 1,123 | 1,096 | 1,099 | 1,099 | -15 (-1.35%) | 260,800 |
17 Oct 2019 | JPY | 1,116 | 1,124 | 1,108 | 1,114 | 1,114 | 0.0 (0.0%) | 114,000 |
16 Oct 2019 | JPY | 1,108 | 1,121 | 1,102 | 1,114 | 1,114 | +14 (+1.27%) | 148,900 |
15 Oct 2019 | JPY | 1,095 | 1,108 | 1,091 | 1,100 | 1,100 | +28 (+2.61%) | 142,700 |
11 Oct 2019 | JPY | 1,064 | 1,085 | 1,055 | 1,072 | 1,072 | +24 (+2.29%) | 208,100 |
10 Oct 2019 | JPY | 1,065 | 1,070 | 1,044 | 1,048 | 1,048 | -17 (-1.60%) | 110,900 |
9 Oct 2019 | JPY | 1,052 | 1,066 | 1,050 | 1,065 | 1,065 | -4 (-0.37%) | 159,400 |
8 Oct 2019 | JPY | 1,080 | 1,092 | 1,055 | 1,069 | 1,069 | +1 (+0.09%) | 231,300 |
7 Oct 2019 | JPY | 1,088 | 1,093 | 1,066 | 1,068 | 1,068 | -15 (-1.39%) | 72,900 |
4 Oct 2019 | JPY | 1,081 | 1,088 | 1,066 | 1,083 | 1,083 | +4 (+0.37%) | 74,300 |
3 Oct 2019 | JPY | 1,080 | 1,088 | 1,069 | 1,079 | 1,079 | -23 (-2.09%) | 82,400 |
2 Oct 2019 | JPY | 1,096 | 1,105 | 1,089 | 1,102 | 1,102 | +4 (+0.36%) | 108,600 |
1 Oct 2019 | JPY | 1,090 | 1,105 | 1,081 | 1,098 | 1,098 | -4 (-0.36%) | 141,300 |
30 Sep 2019 | JPY | 1,088 | 1,110 | 1,070 | 1,102 | 1,102 | +9 (+0.82%) | 179,500 |
27 Sep 2019 | JPY | 1,073 | 1,109 | 1,067 | 1,093 | 1,093 | -130 (-10.63%) | 426,800 |
26 Sep 2019 | JPY | 1,241 | 1,245 | 1,218 | 1,223 | 1,223 | +11 (+0.91%) | 117,400 |
25 Sep 2019 | JPY | 1,205 | 1,213 | 1,196 | 1,212 | 1,212 | -17 (-1.38%) | 103,900 |
24 Sep 2019 | JPY | 1,251 | 1,253 | 1,224 | 1,229 | 1,229 | -12 (-0.97%) | 75,000 |
20 Sep 2019 | JPY | 1,256 | 1,256 | 1,231 | 1,241 | 1,241 | -7 (-0.56%) | 232,200 |
19 Sep 2019 | JPY | 1,233 | 1,256 | 1,226 | 1,248 | 1,248 | +45 (+3.74%) | 202,500 |
18 Sep 2019 | JPY | 1,201 | 1,203 | 1,177 | 1,203 | 1,203 | -6 (-0.50%) | 122,100 |
17 Sep 2019 | JPY | 1,209 | 1,224 | 1,194 | 1,209 | 1,209 | +6 (+0.50%) | 103,200 |
13 Sep 2019 | JPY | 1,200 | 1,206 | 1,177 | 1,203 | 1,203 | +14 (+1.18%) | 135,500 |
12 Sep 2019 | JPY | 1,202 | 1,205 | 1,188 | 1,189 | 1,189 | -7 (-0.59%) | 75,500 |
11 Sep 2019 | JPY | 1,188 | 1,206 | 1,182 | 1,196 | 1,196 | +23 (+1.96%) | 100,500 |
10 Sep 2019 | JPY | 1,176 | 1,186 | 1,170 | 1,173 | 1,173 | +4 (+0.34%) | 66,800 |
9 Sep 2019 | JPY | 1,156 | 1,175 | 1,152 | 1,169 | 1,169 | +17 (+1.48%) | 49,900 |