Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | JPY | 1,544 | 1,604 | 1,501 | 1,560 | 1,560 | -24 (-1.52%) | 19,200 |
1 Nov 2019 | JPY | 1,475 | 1,584 | 1,464 | 1,584 | 1,584 | +103 (+6.95%) | 15,500 |
31 Oct 2019 | JPY | 1,534 | 1,534 | 1,480 | 1,481 | 1,481 | -46 (-3.01%) | 3,600 |
30 Oct 2019 | JPY | 1,513 | 1,539 | 1,513 | 1,527 | 1,527 | -1 (-0.07%) | 2,700 |
29 Oct 2019 | JPY | 1,539 | 1,545 | 1,517 | 1,528 | 1,528 | +19 (+1.26%) | 10,400 |
28 Oct 2019 | JPY | 1,480 | 1,510 | 1,472 | 1,509 | 1,509 | +48 (+3.29%) | 10,200 |
25 Oct 2019 | JPY | 1,485 | 1,485 | 1,461 | 1,461 | 1,461 | -24 (-1.62%) | 4,300 |
24 Oct 2019 | JPY | 1,457 | 1,485 | 1,456 | 1,485 | 1,485 | +30 (+2.06%) | 4,700 |
23 Oct 2019 | JPY | 1,456 | 1,461 | 1,450 | 1,455 | 1,455 | +8 (+0.55%) | 3,900 |
21 Oct 2019 | JPY | 1,398 | 1,447 | 1,396 | 1,447 | 1,447 | +50 (+3.58%) | 13,600 |
18 Oct 2019 | JPY | 1,396 | 1,407 | 1,395 | 1,397 | 1,397 | +1 (+0.07%) | 5,700 |
17 Oct 2019 | JPY | 1,376 | 1,396 | 1,376 | 1,396 | 1,396 | +20 (+1.45%) | 2,100 |
16 Oct 2019 | JPY | 1,390 | 1,390 | 1,376 | 1,376 | 1,376 | -19 (-1.36%) | 3,600 |
15 Oct 2019 | JPY | 1,377 | 1,397 | 1,377 | 1,395 | 1,395 | +20 (+1.45%) | 4,300 |
11 Oct 2019 | JPY | 1,379 | 1,379 | 1,370 | 1,375 | 1,375 | +1 (+0.07%) | 2,000 |
10 Oct 2019 | JPY | 1,376 | 1,378 | 1,371 | 1,374 | 1,374 | -6 (-0.43%) | 1,500 |
9 Oct 2019 | JPY | 1,380 | 1,380 | 1,380 | 1,380 | 1,380 | 0.0 (0.0%) | 1,000 |
8 Oct 2019 | JPY | 1,370 | 1,380 | 1,370 | 1,380 | 1,380 | +10 (+0.73%) | 700 |
7 Oct 2019 | JPY | 1,370 | 1,377 | 1,368 | 1,370 | 1,370 | +4 (+0.29%) | 2,100 |
4 Oct 2019 | JPY | 1,362 | 1,375 | 1,360 | 1,366 | 1,366 | 0.0 (0.0%) | 2,400 |
3 Oct 2019 | JPY | 1,371 | 1,371 | 1,366 | 1,366 | 1,366 | -2 (-0.15%) | 800 |
2 Oct 2019 | JPY | 1,370 | 1,372 | 1,362 | 1,368 | 1,368 | -5 (-0.36%) | 1,400 |
1 Oct 2019 | JPY | 1,364 | 1,373 | 1,363 | 1,373 | 1,373 | +9 (+0.66%) | 900 |
30 Sep 2019 | JPY | 1,383 | 1,383 | 1,356 | 1,364 | 1,364 | +8 (+0.59%) | 1,600 |
27 Sep 2019 | JPY | 1,379 | 1,379 | 1,342 | 1,356 | 1,356 | -23 (-1.67%) | 4,400 |
26 Sep 2019 | JPY | 1,387 | 1,387 | 1,365 | 1,379 | 1,379 | +14 (+1.03%) | 1,800 |
25 Sep 2019 | JPY | 1,380 | 1,380 | 1,354 | 1,365 | 1,365 | -13 (-0.94%) | 5,500 |
24 Sep 2019 | JPY | 1,357 | 1,378 | 1,357 | 1,378 | 1,378 | +21 (+1.55%) | 5,400 |
20 Sep 2019 | JPY | 1,394 | 1,394 | 1,339 | 1,357 | 1,357 | -37 (-2.65%) | 3,600 |
19 Sep 2019 | JPY | 1,386 | 1,395 | 1,386 | 1,394 | 1,394 | +9 (+0.65%) | 1,500 |