Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | JPY | 1,958 | 1,977 | 1,955 | 1,972 | 1,972 | -9 (-0.45%) | 1,537,400 |
29 Oct 2019 | JPY | 1,996 | 2,002 | 1,976 | 1,981 | 1,981 | +9 (+0.46%) | 758,400 |
28 Oct 2019 | JPY | 1,986 | 1,994 | 1,967 | 1,972 | 1,972 | 0.0 (0.0%) | 580,200 |
25 Oct 2019 | JPY | 1,978 | 1,985 | 1,957 | 1,972 | 1,972 | +2 (+0.10%) | 713,100 |
24 Oct 2019 | JPY | 1,967 | 1,982 | 1,962 | 1,970 | 1,970 | +25 (+1.29%) | 751,700 |
23 Oct 2019 | JPY | 1,937 | 1,948 | 1,918 | 1,945 | 1,945 | +22 (+1.14%) | 767,300 |
21 Oct 2019 | JPY | 1,939 | 1,942 | 1,922 | 1,923 | 1,923 | -9 (-0.47%) | 460,100 |
18 Oct 2019 | JPY | 1,947 | 1,956 | 1,929 | 1,932 | 1,932 | -15 (-0.77%) | 1,041,900 |
17 Oct 2019 | JPY | 1,947 | 1,974 | 1,937 | 1,947 | 1,947 | +14 (+0.72%) | 1,271,100 |
16 Oct 2019 | JPY | 1,903 | 1,940 | 1,903 | 1,933 | 1,933 | +37 (+1.95%) | 1,224,600 |
15 Oct 2019 | JPY | 1,878 | 1,911 | 1,877 | 1,896 | 1,896 | +72 (+3.95%) | 1,901,900 |
11 Oct 2019 | JPY | 1,818 | 1,830 | 1,793 | 1,824 | 1,824 | +26 (+1.45%) | 1,302,400 |
10 Oct 2019 | JPY | 1,801 | 1,811 | 1,776 | 1,798 | 1,798 | +2 (+0.11%) | 1,371,200 |
9 Oct 2019 | JPY | 1,795 | 1,799 | 1,780 | 1,796 | 1,796 | -26 (-1.43%) | 1,324,300 |
8 Oct 2019 | JPY | 1,826 | 1,848 | 1,820 | 1,822 | 1,822 | -5 (-0.27%) | 1,096,900 |
7 Oct 2019 | JPY | 1,822 | 1,839 | 1,802 | 1,827 | 1,827 | +6 (+0.33%) | 741,700 |
4 Oct 2019 | JPY | 1,848 | 1,852 | 1,815 | 1,821 | 1,821 | -28 (-1.51%) | 1,335,100 |
3 Oct 2019 | JPY | 1,852 | 1,866 | 1,823 | 1,849 | 1,849 | -71 (-3.70%) | 1,482,600 |
2 Oct 2019 | JPY | 1,949 | 1,953 | 1,903 | 1,920 | 1,920 | -64 (-3.23%) | 1,452,700 |
1 Oct 2019 | JPY | 1,983 | 1,995 | 1,976 | 1,984 | 1,984 | +7 (+0.35%) | 737,900 |
30 Sep 2019 | JPY | 1,982 | 1,989 | 1,967 | 1,977 | 1,977 | -9 (-0.45%) | 956,000 |
27 Sep 2019 | JPY | 2,000 | 2,014 | 1,960 | 1,986 | 1,986 | -28 (-1.39%) | 883,200 |
26 Sep 2019 | JPY | 2,030 | 2,055 | 2,006 | 2,014 | 2,014 | +16 (+0.80%) | 1,075,700 |
25 Sep 2019 | JPY | 1,968 | 2,003 | 1,957 | 1,998 | 1,998 | +15 (+0.76%) | 1,153,200 |
24 Sep 2019 | JPY | 1,979 | 1,997 | 1,974 | 1,983 | 1,983 | -26 (-1.29%) | 698,100 |
20 Sep 2019 | JPY | 2,013 | 2,028 | 1,998 | 2,009 | 2,009 | 0.0 (0.0%) | 1,143,200 |
19 Sep 2019 | JPY | 1,990 | 2,036 | 1,990 | 2,009 | 2,009 | +24 (+1.21%) | 867,000 |
18 Sep 2019 | JPY | 1,991 | 1,997 | 1,974 | 1,985 | 1,985 | -38 (-1.88%) | 902,100 |
17 Sep 2019 | JPY | 1,985 | 2,038 | 1,983 | 2,023 | 2,023 | +74 (+3.80%) | 1,332,400 |
13 Sep 2019 | JPY | 1,979 | 1,979 | 1,945 | 1,949 | 1,949 | -12 (-0.61%) | 1,849,100 |