Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,771 | 1,778 | 1,745 | 1,757 | 1,757 | +1 (+0.06%) | 177,100 |
23 Oct 2019 | JPY | 1,718 | 1,756 | 1,705 | 1,756 | 1,756 | +49 (+2.87%) | 267,400 |
21 Oct 2019 | JPY | 1,714 | 1,722 | 1,703 | 1,707 | 1,707 | +9 (+0.53%) | 176,900 |
18 Oct 2019 | JPY | 1,685 | 1,714 | 1,680 | 1,698 | 1,698 | +35 (+2.10%) | 210,000 |
17 Oct 2019 | JPY | 1,704 | 1,729 | 1,660 | 1,663 | 1,663 | -48 (-2.81%) | 348,300 |
16 Oct 2019 | JPY | 1,713 | 1,735 | 1,703 | 1,711 | 1,711 | +23 (+1.36%) | 554,200 |
15 Oct 2019 | JPY | 1,660 | 1,695 | 1,627 | 1,688 | 1,688 | +107 (+6.77%) | 734,800 |
11 Oct 2019 | JPY | 1,600 | 1,608 | 1,553 | 1,581 | 1,581 | -9 (-0.57%) | 308,900 |
10 Oct 2019 | JPY | 1,554 | 1,595 | 1,515 | 1,590 | 1,590 | +44 (+2.85%) | 333,800 |
9 Oct 2019 | JPY | 1,559 | 1,566 | 1,543 | 1,546 | 1,546 | -26 (-1.65%) | 295,100 |
8 Oct 2019 | JPY | 1,526 | 1,574 | 1,526 | 1,572 | 1,572 | +63 (+4.17%) | 365,200 |
7 Oct 2019 | JPY | 1,520 | 1,535 | 1,495 | 1,509 | 1,509 | +3 (+0.20%) | 126,000 |
4 Oct 2019 | JPY | 1,470 | 1,510 | 1,469 | 1,506 | 1,506 | +45 (+3.08%) | 224,700 |
3 Oct 2019 | JPY | 1,463 | 1,480 | 1,446 | 1,461 | 1,461 | -32 (-2.14%) | 202,300 |
2 Oct 2019 | JPY | 1,488 | 1,499 | 1,466 | 1,493 | 1,493 | -23 (-1.52%) | 357,800 |
1 Oct 2019 | JPY | 1,511 | 1,519 | 1,495 | 1,516 | 1,516 | -10 (-0.66%) | 248,800 |
30 Sep 2019 | JPY | 1,526 | 1,532 | 1,489 | 1,526 | 1,526 | +11 (+0.73%) | 294,000 |
27 Sep 2019 | JPY | 1,484 | 1,535 | 1,477 | 1,515 | 1,515 | +37 (+2.50%) | 469,500 |
26 Sep 2019 | JPY | 1,489 | 1,489 | 1,455 | 1,478 | 1,478 | +1 (+0.07%) | 279,500 |
25 Sep 2019 | JPY | 1,442 | 1,484 | 1,441 | 1,477 | 1,477 | +25 (+1.72%) | 324,900 |
24 Sep 2019 | JPY | 1,446 | 1,468 | 1,442 | 1,452 | 1,452 | +19 (+1.33%) | 194,200 |
20 Sep 2019 | JPY | 1,446 | 1,448 | 1,430 | 1,433 | 1,433 | -9 (-0.62%) | 127,700 |
19 Sep 2019 | JPY | 1,430 | 1,454 | 1,424 | 1,442 | 1,442 | +13 (+0.91%) | 179,600 |
18 Sep 2019 | JPY | 1,455 | 1,461 | 1,415 | 1,429 | 1,429 | -24 (-1.65%) | 338,400 |
17 Sep 2019 | JPY | 1,450 | 1,462 | 1,444 | 1,453 | 1,453 | +6 (+0.41%) | 202,000 |
13 Sep 2019 | JPY | 1,450 | 1,450 | 1,436 | 1,447 | 1,447 | +6 (+0.42%) | 129,200 |
12 Sep 2019 | JPY | 1,451 | 1,451 | 1,428 | 1,441 | 1,441 | -9 (-0.62%) | 230,400 |
11 Sep 2019 | JPY | 1,434 | 1,451 | 1,431 | 1,450 | 1,450 | +29 (+2.04%) | 137,900 |
10 Sep 2019 | JPY | 1,407 | 1,444 | 1,407 | 1,421 | 1,421 | +21 (+1.50%) | 172,700 |
9 Sep 2019 | JPY | 1,401 | 1,401 | 1,375 | 1,400 | 1,400 | +1 (+0.07%) | 187,700 |