Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | JPY | 1,250 | 1,250 | 1,232.5 | 1,232.5 | 1,232.5 | -17.5 (-1.40%) | 4,600 |
29 Oct 2019 | JPY | 1,276.5 | 1,277 | 1,250 | 1,250 | 1,250 | -25 (-1.96%) | 4,800 |
28 Oct 2019 | JPY | 1,268.5 | 1,275 | 1,230.5 | 1,275 | 1,275 | +6.5 (+0.51%) | 6,200 |
25 Oct 2019 | JPY | 1,272.5 | 1,282 | 1,268.5 | 1,268.5 | 1,268.5 | -9 (-0.70%) | 1,600 |
24 Oct 2019 | JPY | 1,300 | 1,305 | 1,277.5 | 1,277.5 | 1,277.5 | -10.5 (-0.82%) | 8,400 |
23 Oct 2019 | JPY | 1,292 | 1,297.5 | 1,268.5 | 1,288 | 1,288 | +36 (+2.88%) | 7,400 |
21 Oct 2019 | JPY | 1,216.5 | 1,263 | 1,212.5 | 1,252 | 1,252 | +24.5 (+2.00%) | 5,600 |
18 Oct 2019 | JPY | 1,272.5 | 1,272.5 | 1,222 | 1,227.5 | 1,227.5 | -51 (-3.99%) | 13,400 |
17 Oct 2019 | JPY | 1,310 | 1,310 | 1,266 | 1,278.5 | 1,278.5 | -12 (-0.93%) | 20,600 |
16 Oct 2019 | JPY | 1,218 | 1,292 | 1,188 | 1,290.5 | 1,290.5 | +97.5 (+8.17%) | 53,000 |
15 Oct 2019 | JPY | 1,200.5 | 1,209 | 1,173 | 1,193 | 1,193 | +8 (+0.68%) | 11,000 |
11 Oct 2019 | JPY | 1,229 | 1,237 | 1,179.5 | 1,185 | 1,185 | -52 (-4.20%) | 16,600 |
10 Oct 2019 | JPY | 1,265.5 | 1,265.5 | 1,195 | 1,237 | 1,237 | -34.5 (-2.71%) | 12,200 |
9 Oct 2019 | JPY | 1,263 | 1,289.5 | 1,262.5 | 1,271.5 | 1,271.5 | +4.5 (+0.36%) | 10,400 |
8 Oct 2019 | JPY | 1,284.5 | 1,300 | 1,267 | 1,267 | 1,267 | -10.5 (-0.82%) | 16,400 |
7 Oct 2019 | JPY | 1,247.5 | 1,287.5 | 1,240 | 1,277.5 | 1,277.5 | +55 (+4.50%) | 29,000 |
4 Oct 2019 | JPY | 1,223.5 | 1,238 | 1,203.5 | 1,222.5 | 1,222.5 | -0.5 (-0.04%) | 17,000 |
3 Oct 2019 | JPY | 1,241.5 | 1,241.5 | 1,207.5 | 1,223 | 1,223 | -18.5 (-1.49%) | 29,600 |
2 Oct 2019 | JPY | 1,168.5 | 1,273 | 1,154 | 1,241.5 | 1,241.5 | +98 (+8.57%) | 109,800 |
1 Oct 2019 | JPY | 1,134 | 1,154 | 1,131.5 | 1,143.5 | 1,143.5 | +1.5 (+0.13%) | 16,600 |
30 Sep 2019 | JPY | 1,143 | 1,168 | 1,142 | 1,142 | 1,142 | -26 (-2.23%) | 14,800 |
27 Sep 2019 | JPY | 1,146.5 | 1,174 | 1,146.5 | 1,168 | 1,168 | +23.5 (+2.05%) | 10,400 |
26 Sep 2019 | JPY | 1,161 | 1,161 | 1,138.5 | 1,144.5 | 1,144.5 | -8 (-0.69%) | 12,400 |
25 Sep 2019 | JPY | 1,154.5 | 1,171.5 | 1,132.5 | 1,152.5 | 1,152.5 | -7 (-0.60%) | 24,000 |
24 Sep 2019 | JPY | 1,152.5 | 1,171 | 1,147.5 | 1,159.5 | 1,159.5 | -10 (-0.86%) | 8,000 |
20 Sep 2019 | JPY | 1,149 | 1,173 | 1,143.5 | 1,169.5 | 1,169.5 | +28 (+2.45%) | 10,800 |
19 Sep 2019 | JPY | 1,115 | 1,148.5 | 1,115 | 1,141.5 | 1,141.5 | +5 (+0.44%) | 8,000 |
18 Sep 2019 | JPY | 1,167 | 1,167 | 1,120 | 1,136.5 | 1,136.5 | -30.5 (-2.61%) | 19,600 |
17 Sep 2019 | JPY | 1,183.5 | 1,183.5 | 1,165.5 | 1,167 | 1,167 | -3 (-0.26%) | 4,600 |
13 Sep 2019 | JPY | 1,177.5 | 1,183.5 | 1,168 | 1,170 | 1,170 | -13.5 (-1.14%) | 8,400 |