Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 2,536 | 2,541 | 2,510 | 2,511 | 2,511 | -20 (-0.79%) | 285,800 |
23 Oct 2019 | JPY | 2,568 | 2,580 | 2,463 | 2,531 | 2,531 | -69 (-2.65%) | 704,600 |
21 Oct 2019 | JPY | 2,600 | 2,617 | 2,586 | 2,600 | 2,600 | +22 (+0.85%) | 179,400 |
18 Oct 2019 | JPY | 2,596 | 2,618 | 2,576 | 2,578 | 2,578 | +3 (+0.12%) | 369,100 |
17 Oct 2019 | JPY | 2,605 | 2,629 | 2,572 | 2,575 | 2,575 | -29 (-1.11%) | 331,900 |
16 Oct 2019 | JPY | 2,667 | 2,668 | 2,583 | 2,604 | 2,604 | +4 (+0.15%) | 472,000 |
15 Oct 2019 | JPY | 2,610 | 2,647 | 2,579 | 2,600 | 2,600 | +57 (+2.24%) | 611,900 |
11 Oct 2019 | JPY | 2,527 | 2,550 | 2,471 | 2,543 | 2,543 | -184 (-6.75%) | 1,147,300 |
10 Oct 2019 | JPY | 2,726 | 2,740 | 2,682 | 2,727 | 2,727 | -27 (-0.98%) | 295,400 |
9 Oct 2019 | JPY | 2,690 | 2,765 | 2,681 | 2,754 | 2,754 | +46 (+1.70%) | 397,600 |
8 Oct 2019 | JPY | 2,795 | 2,795 | 2,690 | 2,708 | 2,708 | -80 (-2.87%) | 753,300 |
7 Oct 2019 | JPY | 2,804 | 2,830 | 2,769 | 2,788 | 2,788 | -10 (-0.36%) | 217,000 |
4 Oct 2019 | JPY | 2,789 | 2,813 | 2,758 | 2,798 | 2,798 | +1 (+0.04%) | 377,200 |
3 Oct 2019 | JPY | 2,815 | 2,827 | 2,769 | 2,797 | 2,797 | -63 (-2.20%) | 444,400 |
2 Oct 2019 | JPY | 2,799 | 2,868 | 2,772 | 2,860 | 2,860 | +11 (+0.39%) | 370,400 |
1 Oct 2019 | JPY | 2,863 | 2,869 | 2,836 | 2,849 | 2,849 | +8 (+0.28%) | 304,700 |
30 Sep 2019 | JPY | 2,810 | 2,842 | 2,791 | 2,841 | 2,841 | +13 (+0.46%) | 457,600 |
27 Sep 2019 | JPY | 2,823 | 2,829 | 2,795 | 2,828 | 2,828 | +29 (+1.04%) | 453,700 |
26 Sep 2019 | JPY | 2,756 | 2,818 | 2,751 | 2,799 | 2,799 | +70 (+2.57%) | 687,100 |
25 Sep 2019 | JPY | 2,660 | 2,732 | 2,651 | 2,729 | 2,729 | +70 (+2.63%) | 455,700 |
24 Sep 2019 | JPY | 2,618 | 2,667 | 2,600 | 2,659 | 2,659 | +64 (+2.47%) | 417,400 |
20 Sep 2019 | JPY | 2,631 | 2,660 | 2,595 | 2,595 | 2,595 | -23 (-0.88%) | 1,093,400 |
19 Sep 2019 | JPY | 2,556 | 2,622 | 2,554 | 2,618 | 2,618 | +79 (+3.11%) | 417,400 |
18 Sep 2019 | JPY | 2,531 | 2,559 | 2,515 | 2,539 | 2,539 | -7 (-0.27%) | 347,000 |
17 Sep 2019 | JPY | 2,545 | 2,570 | 2,536 | 2,546 | 2,546 | +8 (+0.32%) | 316,900 |
13 Sep 2019 | JPY | 2,513 | 2,580 | 2,503 | 2,538 | 2,538 | +48 (+1.93%) | 524,900 |
12 Sep 2019 | JPY | 2,493 | 2,520 | 2,487 | 2,490 | 2,490 | +16 (+0.65%) | 274,500 |
11 Sep 2019 | JPY | 2,460 | 2,474 | 2,390 | 2,474 | 2,474 | +12 (+0.49%) | 548,100 |
10 Sep 2019 | JPY | 2,525 | 2,530 | 2,459 | 2,462 | 2,462 | -53 (-2.11%) | 280,500 |
9 Sep 2019 | JPY | 2,496 | 2,515 | 2,452 | 2,515 | 2,515 | +8 (+0.32%) | 187,600 |