Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | JPY | 2,930 | 3,010 | 2,924 | 3,000 | 3,000 | +94 (+3.23%) | 1,174,900 |
29 Oct 2019 | JPY | 2,899 | 2,940 | 2,882 | 2,906 | 2,906 | +18 (+0.62%) | 744,100 |
28 Oct 2019 | JPY | 2,859 | 2,895 | 2,840 | 2,888 | 2,888 | +28 (+0.98%) | 550,100 |
25 Oct 2019 | JPY | 2,796 | 2,863 | 2,786 | 2,860 | 2,860 | +70 (+2.51%) | 696,100 |
24 Oct 2019 | JPY | 2,799 | 2,812 | 2,779 | 2,790 | 2,790 | -8 (-0.29%) | 1,115,000 |
23 Oct 2019 | JPY | 2,815 | 2,833 | 2,783 | 2,798 | 2,798 | -42 (-1.48%) | 867,000 |
21 Oct 2019 | JPY | 2,847 | 2,900 | 2,835 | 2,840 | 2,840 | +16 (+0.57%) | 662,000 |
18 Oct 2019 | JPY | 2,833 | 2,866 | 2,814 | 2,824 | 2,824 | +8 (+0.28%) | 667,300 |
17 Oct 2019 | JPY | 2,804 | 2,824 | 2,784 | 2,816 | 2,816 | 0.0 (0.0%) | 933,400 |
16 Oct 2019 | JPY | 2,860 | 2,869 | 2,803 | 2,816 | 2,816 | -34 (-1.19%) | 1,218,600 |
15 Oct 2019 | JPY | 2,849 | 2,857 | 2,791 | 2,850 | 2,850 | +48 (+1.71%) | 1,013,700 |
11 Oct 2019 | JPY | 2,815 | 2,828 | 2,767 | 2,802 | 2,802 | -10 (-0.36%) | 786,000 |
10 Oct 2019 | JPY | 2,840 | 2,853 | 2,804 | 2,812 | 2,812 | -46 (-1.61%) | 877,100 |
9 Oct 2019 | JPY | 2,830 | 2,861 | 2,813 | 2,858 | 2,858 | -10 (-0.35%) | 596,100 |
8 Oct 2019 | JPY | 2,847 | 2,875 | 2,812 | 2,868 | 2,868 | +61 (+2.17%) | 936,200 |
7 Oct 2019 | JPY | 2,812 | 2,814 | 2,795 | 2,807 | 2,807 | -6 (-0.21%) | 1,061,900 |
4 Oct 2019 | JPY | 2,787 | 2,817 | 2,777 | 2,813 | 2,813 | +5 (+0.18%) | 809,800 |
3 Oct 2019 | JPY | 2,795 | 2,838 | 2,784 | 2,808 | 2,808 | -28 (-0.99%) | 1,093,400 |
2 Oct 2019 | JPY | 2,826 | 2,853 | 2,820 | 2,836 | 2,836 | -20 (-0.70%) | 810,500 |
1 Oct 2019 | JPY | 2,854 | 2,880 | 2,835 | 2,856 | 2,856 | +19 (+0.67%) | 761,800 |
30 Sep 2019 | JPY | 2,810 | 2,864 | 2,804 | 2,837 | 2,837 | +25 (+0.89%) | 1,824,300 |
27 Sep 2019 | JPY | 2,830 | 2,839 | 2,785 | 2,812 | 2,812 | +5 (+0.18%) | 1,304,400 |
26 Sep 2019 | JPY | 2,830 | 2,853 | 2,795 | 2,807 | 2,807 | -23 (-0.81%) | 1,463,200 |
25 Sep 2019 | JPY | 2,739 | 2,832 | 2,724 | 2,830 | 2,830 | +60 (+2.17%) | 1,176,500 |
24 Sep 2019 | JPY | 2,800 | 2,813 | 2,767 | 2,770 | 2,770 | -6 (-0.22%) | 1,390,900 |
20 Sep 2019 | JPY | 2,766 | 2,785 | 2,751 | 2,776 | 2,776 | +23 (+0.84%) | 1,329,700 |
19 Sep 2019 | JPY | 2,716 | 2,784 | 2,714 | 2,753 | 2,753 | +73 (+2.72%) | 1,396,300 |
18 Sep 2019 | JPY | 2,673 | 2,689 | 2,657 | 2,680 | 2,680 | +15 (+0.56%) | 1,619,100 |
17 Sep 2019 | JPY | 2,574 | 2,677 | 2,574 | 2,665 | 2,665 | +94 (+3.66%) | 1,754,600 |
13 Sep 2019 | JPY | 2,524 | 2,571 | 2,518 | 2,571 | 2,571 | +67 (+2.68%) | 1,305,800 |