Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 1,060 | 1,076 | 1,056 | 1,069 | 1,069 | +9 (+0.85%) | 35,400 |
6 Nov 2019 | JPY | 1,092 | 1,092 | 1,057 | 1,060 | 1,060 | -20 (-1.85%) | 55,800 |
5 Nov 2019 | JPY | 1,065 | 1,102 | 1,059 | 1,080 | 1,080 | +27 (+2.56%) | 79,400 |
1 Nov 2019 | JPY | 1,075 | 1,075 | 1,048 | 1,053 | 1,053 | -15 (-1.40%) | 56,800 |
31 Oct 2019 | JPY | 1,082 | 1,096 | 1,062 | 1,068 | 1,068 | -10 (-0.93%) | 52,800 |
30 Oct 2019 | JPY | 1,077 | 1,094 | 1,056 | 1,078 | 1,078 | +2 (+0.19%) | 88,200 |
29 Oct 2019 | JPY | 1,090 | 1,092 | 1,073 | 1,076 | 1,076 | -5 (-0.46%) | 63,300 |
28 Oct 2019 | JPY | 1,093 | 1,106 | 1,081 | 1,081 | 1,081 | -29 (-2.61%) | 63,300 |
25 Oct 2019 | JPY | 1,086 | 1,115 | 1,081 | 1,110 | 1,110 | +19 (+1.74%) | 56,600 |
24 Oct 2019 | JPY | 1,090 | 1,106 | 1,076 | 1,091 | 1,091 | +7 (+0.65%) | 66,200 |
23 Oct 2019 | JPY | 1,105 | 1,117 | 1,071 | 1,084 | 1,084 | -17 (-1.54%) | 97,900 |
21 Oct 2019 | JPY | 1,070 | 1,102 | 1,052 | 1,101 | 1,101 | +43 (+4.06%) | 138,500 |
18 Oct 2019 | JPY | 1,045 | 1,074 | 1,045 | 1,058 | 1,058 | +13 (+1.24%) | 64,800 |
17 Oct 2019 | JPY | 1,037 | 1,055 | 1,024 | 1,045 | 1,045 | +5 (+0.48%) | 58,400 |
16 Oct 2019 | JPY | 1,065 | 1,070 | 1,040 | 1,040 | 1,040 | -18 (-1.70%) | 60,400 |
15 Oct 2019 | JPY | 1,048 | 1,066 | 1,047 | 1,058 | 1,058 | +21 (+2.03%) | 49,500 |
11 Oct 2019 | JPY | 1,055 | 1,062 | 1,027 | 1,037 | 1,037 | -15 (-1.43%) | 82,700 |
10 Oct 2019 | JPY | 1,100 | 1,104 | 1,051 | 1,052 | 1,052 | -55 (-4.97%) | 155,900 |
9 Oct 2019 | JPY | 1,099 | 1,121 | 1,079 | 1,107 | 1,107 | +8 (+0.73%) | 147,700 |
8 Oct 2019 | JPY | 1,136 | 1,143 | 1,066 | 1,099 | 1,099 | -37 (-3.26%) | 196,100 |
7 Oct 2019 | JPY | 1,189 | 1,190 | 1,130 | 1,136 | 1,136 | -38 (-3.24%) | 172,400 |
4 Oct 2019 | JPY | 1,131 | 1,177 | 1,119 | 1,174 | 1,174 | +50 (+4.45%) | 233,600 |
3 Oct 2019 | JPY | 1,111 | 1,129 | 1,076 | 1,124 | 1,124 | -15 (-1.32%) | 154,600 |
2 Oct 2019 | JPY | 1,146 | 1,169 | 1,128 | 1,139 | 1,139 | -30 (-2.57%) | 170,500 |
1 Oct 2019 | JPY | 1,187 | 1,206 | 1,124 | 1,169 | 1,169 | +6 (+0.52%) | 332,100 |
30 Sep 2019 | JPY | 1,098 | 1,194 | 1,093 | 1,163 | 1,163 | +76 (+6.99%) | 413,400 |
27 Sep 2019 | JPY | 1,044 | 1,098 | 1,039 | 1,087 | 1,087 | +43 (+4.12%) | 154,600 |
26 Sep 2019 | JPY | 1,040 | 1,060 | 1,028 | 1,044 | 1,044 | +6 (+0.58%) | 126,700 |
25 Sep 2019 | JPY | 1,041 | 1,052 | 1,027 | 1,038 | 1,038 | -6 (-0.57%) | 77,500 |
24 Sep 2019 | JPY | 1,030 | 1,067 | 1,030 | 1,044 | 1,044 | +14 (+1.36%) | 88,600 |