Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 3,030 | 3,085 | 2,988 | 2,991 | 2,991 | -39 (-1.29%) | 1,238,200 |
23 Oct 2019 | JPY | 2,920 | 3,030 | 2,903 | 3,030 | 3,030 | +112 (+3.84%) | 1,105,200 |
21 Oct 2019 | JPY | 2,915 | 2,944 | 2,856 | 2,918 | 2,918 | -16 (-0.55%) | 776,000 |
18 Oct 2019 | JPY | 2,960 | 2,967 | 2,852 | 2,934 | 2,934 | +41 (+1.42%) | 2,046,000 |
17 Oct 2019 | JPY | 2,851 | 2,920 | 2,847 | 2,893 | 2,893 | +41 (+1.44%) | 410,300 |
16 Oct 2019 | JPY | 2,945 | 2,947 | 2,850 | 2,852 | 2,852 | -67 (-2.30%) | 462,600 |
15 Oct 2019 | JPY | 2,948 | 2,961 | 2,912 | 2,919 | 2,919 | +14 (+0.48%) | 526,200 |
11 Oct 2019 | JPY | 2,880 | 2,920 | 2,855 | 2,905 | 2,905 | +56 (+1.97%) | 572,300 |
10 Oct 2019 | JPY | 2,926 | 2,930 | 2,843 | 2,849 | 2,849 | -90 (-3.06%) | 445,500 |
9 Oct 2019 | JPY | 2,875 | 2,950 | 2,874 | 2,939 | 2,939 | +38 (+1.31%) | 476,100 |
8 Oct 2019 | JPY | 2,862 | 2,903 | 2,839 | 2,901 | 2,901 | +30 (+1.04%) | 395,100 |
7 Oct 2019 | JPY | 2,841 | 2,875 | 2,841 | 2,871 | 2,871 | +46 (+1.63%) | 263,600 |
4 Oct 2019 | JPY | 2,799 | 2,838 | 2,759 | 2,825 | 2,825 | +4 (+0.14%) | 508,400 |
3 Oct 2019 | JPY | 2,819 | 2,832 | 2,803 | 2,821 | 2,821 | -40 (-1.40%) | 327,800 |
2 Oct 2019 | JPY | 2,890 | 2,916 | 2,848 | 2,861 | 2,861 | -35 (-1.21%) | 313,300 |
1 Oct 2019 | JPY | 2,910 | 2,931 | 2,886 | 2,896 | 2,896 | -17 (-0.58%) | 488,000 |
30 Sep 2019 | JPY | 2,852 | 2,926 | 2,843 | 2,913 | 2,913 | +27 (+0.94%) | 575,300 |
27 Sep 2019 | JPY | 2,913 | 2,915 | 2,853 | 2,886 | 2,886 | +2 (+0.07%) | 434,400 |
26 Sep 2019 | JPY | 2,876 | 2,956 | 2,866 | 2,884 | 2,884 | +47 (+1.66%) | 958,200 |
25 Sep 2019 | JPY | 2,791 | 2,845 | 2,785 | 2,837 | 2,837 | +29 (+1.03%) | 532,000 |
24 Sep 2019 | JPY | 2,826 | 2,860 | 2,804 | 2,808 | 2,808 | -54 (-1.89%) | 815,000 |
20 Sep 2019 | JPY | 2,880 | 2,940 | 2,858 | 2,862 | 2,862 | +4 (+0.14%) | 1,883,100 |
19 Sep 2019 | JPY | 2,820 | 2,881 | 2,816 | 2,858 | 2,858 | +54 (+1.93%) | 679,400 |
18 Sep 2019 | JPY | 2,790 | 2,855 | 2,785 | 2,804 | 2,804 | +19 (+0.68%) | 774,500 |
17 Sep 2019 | JPY | 2,740 | 2,790 | 2,728 | 2,785 | 2,785 | +64 (+2.35%) | 767,400 |
13 Sep 2019 | JPY | 2,660 | 2,742 | 2,644 | 2,721 | 2,721 | +82 (+3.11%) | 1,198,000 |
12 Sep 2019 | JPY | 2,660 | 2,687 | 2,635 | 2,639 | 2,639 | -22 (-0.83%) | 1,060,500 |
11 Sep 2019 | JPY | 2,720 | 2,720 | 2,614 | 2,661 | 2,661 | -88 (-3.20%) | 1,648,900 |
10 Sep 2019 | JPY | 2,881 | 2,883 | 2,746 | 2,749 | 2,749 | -182 (-6.21%) | 1,573,600 |
9 Sep 2019 | JPY | 2,927 | 2,937 | 2,892 | 2,931 | 2,931 | -29 (-0.98%) | 493,300 |