Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | JPY | 3,180 | 3,235 | 3,180 | 3,230 | 3,230 | +30 (+0.94%) | 120,900 |
31 Oct 2019 | JPY | 3,190 | 3,215 | 3,165 | 3,200 | 3,200 | 0.0 (0.0%) | 137,200 |
30 Oct 2019 | JPY | 3,210 | 3,235 | 3,195 | 3,200 | 3,200 | -15 (-0.47%) | 147,000 |
29 Oct 2019 | JPY | 3,220 | 3,245 | 3,190 | 3,215 | 3,215 | +20 (+0.63%) | 164,100 |
28 Oct 2019 | JPY | 3,235 | 3,235 | 3,180 | 3,195 | 3,195 | -25 (-0.78%) | 149,900 |
25 Oct 2019 | JPY | 3,265 | 3,270 | 3,205 | 3,220 | 3,220 | -25 (-0.77%) | 114,600 |
24 Oct 2019 | JPY | 3,185 | 3,255 | 3,165 | 3,245 | 3,245 | +130 (+4.17%) | 335,200 |
23 Oct 2019 | JPY | 3,065 | 3,125 | 3,050 | 3,115 | 3,115 | +65 (+2.13%) | 168,600 |
21 Oct 2019 | JPY | 3,055 | 3,070 | 3,035 | 3,050 | 3,050 | +15 (+0.49%) | 59,200 |
18 Oct 2019 | JPY | 3,075 | 3,095 | 3,015 | 3,035 | 3,035 | -50 (-1.62%) | 151,300 |
17 Oct 2019 | JPY | 3,065 | 3,090 | 3,055 | 3,085 | 3,085 | +25 (+0.82%) | 124,800 |
16 Oct 2019 | JPY | 3,080 | 3,100 | 3,040 | 3,060 | 3,060 | +15 (+0.49%) | 152,700 |
15 Oct 2019 | JPY | 3,065 | 3,070 | 3,030 | 3,045 | 3,045 | +35 (+1.16%) | 139,300 |
11 Oct 2019 | JPY | 3,020 | 3,030 | 2,977 | 3,010 | 3,010 | +12 (+0.40%) | 70,300 |
10 Oct 2019 | JPY | 3,015 | 3,020 | 2,945 | 2,998 | 2,998 | -27 (-0.89%) | 142,300 |
9 Oct 2019 | JPY | 3,025 | 3,030 | 3,005 | 3,025 | 3,025 | -5 (-0.17%) | 88,400 |
8 Oct 2019 | JPY | 3,040 | 3,060 | 3,010 | 3,030 | 3,030 | +25 (+0.83%) | 97,100 |
7 Oct 2019 | JPY | 3,020 | 3,025 | 2,975 | 3,005 | 3,005 | +15 (+0.50%) | 117,800 |
4 Oct 2019 | JPY | 2,979 | 2,994 | 2,943 | 2,990 | 2,990 | +2 (+0.07%) | 137,700 |
3 Oct 2019 | JPY | 2,975 | 3,005 | 2,954 | 2,988 | 2,988 | -37 (-1.22%) | 179,000 |
2 Oct 2019 | JPY | 2,996 | 3,040 | 2,990 | 3,025 | 3,025 | -20 (-0.66%) | 116,200 |
1 Oct 2019 | JPY | 3,035 | 3,065 | 3,035 | 3,045 | 3,045 | +15 (+0.50%) | 77,000 |
30 Sep 2019 | JPY | 3,065 | 3,065 | 3,015 | 3,030 | 3,030 | -50 (-1.62%) | 117,600 |
27 Sep 2019 | JPY | 3,150 | 3,165 | 3,050 | 3,080 | 3,080 | -30 (-0.96%) | 126,100 |
26 Sep 2019 | JPY | 3,150 | 3,160 | 3,090 | 3,110 | 3,110 | -5 (-0.16%) | 197,800 |
25 Sep 2019 | JPY | 3,125 | 3,140 | 3,075 | 3,115 | 3,115 | -20 (-0.64%) | 133,900 |
24 Sep 2019 | JPY | 3,125 | 3,150 | 3,110 | 3,135 | 3,135 | +15 (+0.48%) | 171,200 |
20 Sep 2019 | JPY | 3,130 | 3,140 | 3,100 | 3,120 | 3,120 | -5 (-0.16%) | 144,100 |
19 Sep 2019 | JPY | 3,090 | 3,130 | 3,080 | 3,125 | 3,125 | +45 (+1.46%) | 166,300 |
18 Sep 2019 | JPY | 3,110 | 3,110 | 3,075 | 3,080 | 3,080 | -35 (-1.12%) | 131,100 |