Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | JPY | 1,231 | 1,240 | 1,205 | 1,238 | 1,238 | +18 (+1.48%) | 533,100 |
21 Oct 2019 | JPY | 1,234 | 1,234 | 1,172 | 1,220 | 1,220 | -4 (-0.33%) | 1,071,100 |
18 Oct 2019 | JPY | 1,310 | 1,310 | 1,203 | 1,224 | 1,224 | -91 (-6.92%) | 1,541,400 |
17 Oct 2019 | JPY | 1,348 | 1,357 | 1,311 | 1,315 | 1,315 | -34 (-2.52%) | 446,200 |
16 Oct 2019 | JPY | 1,305 | 1,379 | 1,290 | 1,349 | 1,349 | +85 (+6.72%) | 745,700 |
15 Oct 2019 | JPY | 1,229 | 1,314 | 1,224 | 1,264 | 1,264 | -85 (-6.30%) | 1,485,400 |
11 Oct 2019 | JPY | 1,410 | 1,417 | 1,339 | 1,349 | 1,349 | -69 (-4.87%) | 1,040,700 |
10 Oct 2019 | JPY | 1,442 | 1,452 | 1,414 | 1,418 | 1,418 | -37 (-2.54%) | 447,200 |
9 Oct 2019 | JPY | 1,447 | 1,465 | 1,405 | 1,455 | 1,455 | +1 (+0.07%) | 638,500 |
8 Oct 2019 | JPY | 1,500 | 1,517 | 1,447 | 1,454 | 1,454 | -49 (-3.26%) | 868,600 |
7 Oct 2019 | JPY | 1,580 | 1,594 | 1,478 | 1,503 | 1,503 | -64 (-4.08%) | 655,300 |
4 Oct 2019 | JPY | 1,600 | 1,601 | 1,548 | 1,567 | 1,567 | -10 (-0.63%) | 400,000 |
3 Oct 2019 | JPY | 1,613 | 1,620 | 1,572 | 1,577 | 1,577 | -57 (-3.49%) | 453,300 |
2 Oct 2019 | JPY | 1,656 | 1,672 | 1,626 | 1,634 | 1,634 | -38 (-2.27%) | 313,300 |
1 Oct 2019 | JPY | 1,697 | 1,712 | 1,669 | 1,672 | 1,672 | -25 (-1.47%) | 367,500 |
30 Sep 2019 | JPY | 1,730 | 1,742 | 1,684 | 1,697 | 1,697 | -38 (-2.19%) | 454,400 |
27 Sep 2019 | JPY | 1,736 | 1,785 | 1,726 | 1,735 | 1,735 | +3 (+0.17%) | 435,200 |
26 Sep 2019 | JPY | 1,770 | 1,820 | 1,724 | 1,732 | 1,732 | -4 (-0.23%) | 776,900 |
25 Sep 2019 | JPY | 1,746 | 1,754 | 1,721 | 1,736 | 1,736 | -4 (-0.23%) | 492,300 |
24 Sep 2019 | JPY | 1,692 | 1,745 | 1,691 | 1,740 | 1,740 | +59 (+3.51%) | 432,600 |
20 Sep 2019 | JPY | 1,709 | 1,712 | 1,657 | 1,681 | 1,681 | -9 (-0.53%) | 931,300 |
19 Sep 2019 | JPY | 1,657 | 1,712 | 1,657 | 1,690 | 1,690 | +42 (+2.55%) | 356,500 |
18 Sep 2019 | JPY | 1,652 | 1,671 | 1,636 | 1,648 | 1,648 | -2 (-0.12%) | 279,900 |
17 Sep 2019 | JPY | 1,627 | 1,650 | 1,609 | 1,650 | 1,650 | +24 (+1.48%) | 257,800 |
13 Sep 2019 | JPY | 1,645 | 1,657 | 1,622 | 1,626 | 1,626 | -16 (-0.97%) | 280,500 |
12 Sep 2019 | JPY | 1,660 | 1,668 | 1,632 | 1,642 | 1,642 | -4 (-0.24%) | 182,700 |
11 Sep 2019 | JPY | 1,617 | 1,653 | 1,606 | 1,646 | 1,646 | +34 (+2.11%) | 300,100 |
10 Sep 2019 | JPY | 1,700 | 1,706 | 1,608 | 1,612 | 1,612 | -81 (-4.78%) | 634,300 |
9 Sep 2019 | JPY | 1,661 | 1,700 | 1,636 | 1,693 | 1,693 | +40 (+2.42%) | 469,200 |
6 Sep 2019 | JPY | 1,631 | 1,657 | 1,631 | 1,653 | 1,653 | +21 (+1.29%) | 276,800 |