Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,225 | 1,245.5 | 1,221.25 | 1,242.25 | 1,242.25 | +27 (+2.22%) | 7,712,800 |
23 Oct 2019 | JPY | 1,220.5 | 1,221.25 | 1,206.5 | 1,215.25 | 1,215.25 | +7.25 (+0.60%) | 5,794,000 |
21 Oct 2019 | JPY | 1,217.75 | 1,224.75 | 1,206.75 | 1,208 | 1,208 | -6.5 (-0.54%) | 3,854,000 |
18 Oct 2019 | JPY | 1,220 | 1,222.75 | 1,209 | 1,214.5 | 1,214.5 | -1.75 (-0.14%) | 4,610,400 |
17 Oct 2019 | JPY | 1,224.5 | 1,226.5 | 1,213.75 | 1,216.25 | 1,216.25 | -10.5 (-0.86%) | 4,199,200 |
16 Oct 2019 | JPY | 1,225 | 1,246.25 | 1,223.25 | 1,226.75 | 1,226.75 | +11.5 (+0.95%) | 9,740,800 |
15 Oct 2019 | JPY | 1,197 | 1,219 | 1,196.25 | 1,215.25 | 1,215.25 | +40.25 (+3.43%) | 8,351,200 |
11 Oct 2019 | JPY | 1,167.5 | 1,179 | 1,160.25 | 1,175 | 1,175 | +19 (+1.64%) | 5,507,200 |
10 Oct 2019 | JPY | 1,151.75 | 1,157 | 1,140 | 1,156 | 1,156 | +7.75 (+0.67%) | 4,083,200 |
9 Oct 2019 | JPY | 1,142.25 | 1,152.25 | 1,139.5 | 1,148.25 | 1,148.25 | -8.25 (-0.71%) | 3,532,800 |
8 Oct 2019 | JPY | 1,154.75 | 1,168.25 | 1,153.75 | 1,156.5 | 1,156.5 | +12 (+1.05%) | 5,483,600 |
7 Oct 2019 | JPY | 1,162.5 | 1,170 | 1,142.5 | 1,144.5 | 1,144.5 | -20 (-1.72%) | 5,545,200 |
4 Oct 2019 | JPY | 1,159 | 1,164.75 | 1,150 | 1,164.5 | 1,164.5 | +5.5 (+0.47%) | 3,918,000 |
3 Oct 2019 | JPY | 1,154.25 | 1,164.75 | 1,147 | 1,159 | 1,159 | -23.5 (-1.99%) | 6,075,600 |
2 Oct 2019 | JPY | 1,182.5 | 1,186.5 | 1,174.25 | 1,182.5 | 1,182.5 | -22.75 (-1.89%) | 5,840,800 |
1 Oct 2019 | JPY | 1,191.75 | 1,214 | 1,191.25 | 1,205.25 | 1,205.25 | +18 (+1.52%) | 4,545,600 |
30 Sep 2019 | JPY | 1,193.5 | 1,204.75 | 1,182 | 1,187.25 | 1,187.25 | -8.25 (-0.69%) | 6,392,000 |
27 Sep 2019 | JPY | 1,196.5 | 1,206.75 | 1,183 | 1,195.5 | 1,195.5 | -18.75 (-1.54%) | 5,748,400 |
26 Sep 2019 | JPY | 1,221 | 1,224.5 | 1,209.75 | 1,214.25 | 1,214.25 | +10.5 (+0.87%) | 5,346,000 |
25 Sep 2019 | JPY | 1,208.25 | 1,208.5 | 1,189.5 | 1,203.75 | 1,203.75 | -5.75 (-0.48%) | 4,541,600 |
24 Sep 2019 | JPY | 1,216.5 | 1,224 | 1,207.75 | 1,209.5 | 1,209.5 | +2.5 (+0.21%) | 6,073,600 |
20 Sep 2019 | JPY | 1,217.75 | 1,224.25 | 1,205 | 1,207 | 1,207 | -6.5 (-0.54%) | 6,009,600 |
19 Sep 2019 | JPY | 1,218.75 | 1,236.5 | 1,213.5 | 1,213.5 | 1,213.5 | +0.25 (+0.02%) | 6,996,400 |
18 Sep 2019 | JPY | 1,212 | 1,218 | 1,200.75 | 1,213.25 | 1,213.25 | +5.5 (+0.46%) | 4,703,200 |
17 Sep 2019 | JPY | 1,209.5 | 1,213.5 | 1,190.75 | 1,207.75 | 1,207.75 | -6.75 (-0.56%) | 6,472,800 |
13 Sep 2019 | JPY | 1,225.5 | 1,226.75 | 1,210 | 1,214.5 | 1,214.5 | -1 (-0.08%) | 10,405,200 |
12 Sep 2019 | JPY | 1,208.75 | 1,222 | 1,202.75 | 1,215.5 | 1,215.5 | +10 (+0.83%) | 7,190,400 |
11 Sep 2019 | JPY | 1,175 | 1,205.5 | 1,172 | 1,205.5 | 1,205.5 | +40.75 (+3.50%) | 10,394,800 |
10 Sep 2019 | JPY | 1,156 | 1,165 | 1,154.5 | 1,164.75 | 1,164.75 | +15.75 (+1.37%) | 5,653,600 |
9 Sep 2019 | JPY | 1,151.25 | 1,151.75 | 1,139.25 | 1,149 | 1,149 | 0.0 (0.0%) | 4,510,400 |