Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,504 | 1,522 | 1,480 | 1,522 | 1,522 | +35 (+2.35%) | 28,800 |
23 Oct 2019 | JPY | 1,457 | 1,496 | 1,445 | 1,487 | 1,487 | +30 (+2.06%) | 31,300 |
21 Oct 2019 | JPY | 1,462 | 1,471 | 1,451 | 1,457 | 1,457 | -38 (-2.54%) | 53,000 |
18 Oct 2019 | JPY | 1,468 | 1,500 | 1,437 | 1,495 | 1,495 | +13 (+0.88%) | 55,200 |
17 Oct 2019 | JPY | 1,561 | 1,561 | 1,468 | 1,482 | 1,482 | -92 (-5.84%) | 69,200 |
16 Oct 2019 | JPY | 1,600 | 1,633 | 1,558 | 1,574 | 1,574 | -5 (-0.32%) | 88,200 |
15 Oct 2019 | JPY | 1,550 | 1,584 | 1,516 | 1,579 | 1,579 | +94 (+6.33%) | 128,800 |
11 Oct 2019 | JPY | 1,400 | 1,485 | 1,363 | 1,485 | 1,485 | +92 (+6.60%) | 130,700 |
10 Oct 2019 | JPY | 1,386 | 1,406 | 1,386 | 1,393 | 1,393 | +7 (+0.51%) | 19,900 |
9 Oct 2019 | JPY | 1,387 | 1,400 | 1,382 | 1,386 | 1,386 | -16 (-1.14%) | 24,300 |
8 Oct 2019 | JPY | 1,410 | 1,425 | 1,368 | 1,402 | 1,402 | -21 (-1.48%) | 58,800 |
7 Oct 2019 | JPY | 1,447 | 1,447 | 1,410 | 1,423 | 1,423 | +6 (+0.42%) | 12,800 |
4 Oct 2019 | JPY | 1,410 | 1,424 | 1,404 | 1,417 | 1,417 | -9 (-0.63%) | 21,700 |
3 Oct 2019 | JPY | 1,419 | 1,451 | 1,403 | 1,426 | 1,426 | -22 (-1.52%) | 28,000 |
2 Oct 2019 | JPY | 1,478 | 1,478 | 1,440 | 1,448 | 1,448 | 0.0 (0.0%) | 12,200 |
1 Oct 2019 | JPY | 1,479 | 1,496 | 1,442 | 1,448 | 1,448 | -31 (-2.10%) | 26,700 |
30 Sep 2019 | JPY | 1,499 | 1,502 | 1,458 | 1,479 | 1,479 | -20 (-1.33%) | 21,100 |
27 Sep 2019 | JPY | 1,542 | 1,544 | 1,441 | 1,499 | 1,499 | -3 (-0.20%) | 73,000 |
26 Sep 2019 | JPY | 1,457 | 1,521 | 1,444 | 1,502 | 1,502 | +75 (+5.26%) | 40,800 |
25 Sep 2019 | JPY | 1,424 | 1,427 | 1,407 | 1,427 | 1,427 | -1 (-0.07%) | 15,400 |
24 Sep 2019 | JPY | 1,411 | 1,433 | 1,406 | 1,428 | 1,428 | +25 (+1.78%) | 27,300 |
20 Sep 2019 | JPY | 1,395 | 1,419 | 1,382 | 1,403 | 1,403 | -2 (-0.14%) | 26,100 |
19 Sep 2019 | JPY | 1,420 | 1,432 | 1,394 | 1,405 | 1,405 | -15 (-1.06%) | 29,900 |
18 Sep 2019 | JPY | 1,454 | 1,454 | 1,413 | 1,420 | 1,420 | -13 (-0.91%) | 12,600 |
17 Sep 2019 | JPY | 1,472 | 1,478 | 1,410 | 1,433 | 1,433 | -39 (-2.65%) | 27,100 |
13 Sep 2019 | JPY | 1,494 | 1,494 | 1,470 | 1,472 | 1,472 | +8 (+0.55%) | 15,200 |
12 Sep 2019 | JPY | 1,485 | 1,515 | 1,458 | 1,464 | 1,464 | +6 (+0.41%) | 40,200 |
11 Sep 2019 | JPY | 1,452 | 1,487 | 1,445 | 1,458 | 1,458 | +36 (+2.53%) | 26,300 |
10 Sep 2019 | JPY | 1,419 | 1,476 | 1,419 | 1,422 | 1,422 | +11 (+0.78%) | 33,000 |
9 Sep 2019 | JPY | 1,442 | 1,489 | 1,410 | 1,411 | 1,411 | -58 (-3.95%) | 47,500 |