Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | JPY | 2,092 | 2,102 | 2,071 | 2,098 | 2,098 | +16 (+0.77%) | 137,300 |
21 Oct 2019 | JPY | 2,100 | 2,106 | 2,082 | 2,082 | 2,082 | -3 (-0.14%) | 108,100 |
18 Oct 2019 | JPY | 2,114 | 2,129 | 2,085 | 2,085 | 2,085 | -21 (-1.00%) | 182,900 |
17 Oct 2019 | JPY | 2,140 | 2,145 | 2,106 | 2,106 | 2,106 | -35 (-1.63%) | 134,100 |
16 Oct 2019 | JPY | 2,147 | 2,174 | 2,137 | 2,141 | 2,141 | +20 (+0.94%) | 241,000 |
15 Oct 2019 | JPY | 2,125 | 2,147 | 2,120 | 2,121 | 2,121 | +29 (+1.39%) | 176,700 |
11 Oct 2019 | JPY | 2,105 | 2,105 | 2,075 | 2,092 | 2,092 | -7 (-0.33%) | 151,200 |
10 Oct 2019 | JPY | 2,133 | 2,139 | 2,085 | 2,099 | 2,099 | -36 (-1.69%) | 171,800 |
9 Oct 2019 | JPY | 2,146 | 2,157 | 2,135 | 2,135 | 2,135 | -35 (-1.61%) | 145,200 |
8 Oct 2019 | JPY | 2,145 | 2,170 | 2,145 | 2,170 | 2,170 | +26 (+1.21%) | 239,700 |
7 Oct 2019 | JPY | 2,101 | 2,145 | 2,096 | 2,144 | 2,144 | +40 (+1.90%) | 232,700 |
4 Oct 2019 | JPY | 2,083 | 2,107 | 2,064 | 2,104 | 2,104 | +21 (+1.01%) | 175,300 |
3 Oct 2019 | JPY | 2,074 | 2,098 | 2,060 | 2,083 | 2,083 | -23 (-1.09%) | 279,200 |
2 Oct 2019 | JPY | 2,080 | 2,153 | 2,080 | 2,106 | 2,106 | +69 (+3.39%) | 837,100 |
1 Oct 2019 | JPY | 2,006 | 2,065 | 2,006 | 2,037 | 2,037 | +40 (+2.00%) | 402,700 |
30 Sep 2019 | JPY | 2,034 | 2,038 | 1,991 | 1,997 | 1,997 | -55 (-2.68%) | 532,600 |
27 Sep 2019 | JPY | 2,092 | 2,138 | 2,034 | 2,052 | 2,052 | -50 (-2.38%) | 1,245,100 |
26 Sep 2019 | JPY | 2,184 | 2,193 | 2,098 | 2,102 | 2,102 | -72 (-3.31%) | 1,762,200 |
25 Sep 2019 | JPY | 2,217 | 2,222 | 2,159 | 2,174 | 2,174 | -53 (-2.38%) | 618,400 |
24 Sep 2019 | JPY | 2,182 | 2,251 | 2,176 | 2,227 | 2,227 | +47 (+2.16%) | 498,500 |
20 Sep 2019 | JPY | 2,161 | 2,193 | 2,156 | 2,180 | 2,180 | +21 (+0.97%) | 294,600 |
19 Sep 2019 | JPY | 2,137 | 2,178 | 2,135 | 2,159 | 2,159 | +21 (+0.98%) | 412,900 |
18 Sep 2019 | JPY | 2,182 | 2,187 | 2,132 | 2,138 | 2,138 | -33 (-1.52%) | 243,500 |
17 Sep 2019 | JPY | 2,181 | 2,193 | 2,162 | 2,171 | 2,171 | -10 (-0.46%) | 374,600 |
13 Sep 2019 | JPY | 2,200 | 2,201 | 2,177 | 2,181 | 2,181 | -13 (-0.59%) | 369,800 |
12 Sep 2019 | JPY | 2,180 | 2,206 | 2,177 | 2,194 | 2,194 | +27 (+1.25%) | 384,300 |
11 Sep 2019 | JPY | 2,125 | 2,178 | 2,123 | 2,167 | 2,167 | +44 (+2.07%) | 349,900 |
10 Sep 2019 | JPY | 2,119 | 2,134 | 2,102 | 2,123 | 2,123 | +4 (+0.19%) | 235,000 |
9 Sep 2019 | JPY | 2,077 | 2,119 | 2,077 | 2,119 | 2,119 | +47 (+2.27%) | 298,700 |
6 Sep 2019 | JPY | 2,085 | 2,089 | 2,059 | 2,072 | 2,072 | -3 (-0.14%) | 772,900 |