Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | JPY | 1,984 | 1,985 | 1,975 | 1,985 | 1,985 | +3 (+0.15%) | 11,300 |
31 Oct 2019 | JPY | 1,999 | 1,999 | 1,970 | 1,982 | 1,982 | +5 (+0.25%) | 27,300 |
30 Oct 2019 | JPY | 1,977 | 1,980 | 1,960 | 1,977 | 1,977 | +8 (+0.41%) | 45,000 |
29 Oct 2019 | JPY | 1,970 | 1,978 | 1,963 | 1,969 | 1,969 | +4 (+0.20%) | 22,200 |
28 Oct 2019 | JPY | 1,975 | 1,975 | 1,959 | 1,965 | 1,965 | +3 (+0.15%) | 11,500 |
25 Oct 2019 | JPY | 1,958 | 1,966 | 1,951 | 1,962 | 1,962 | +4 (+0.20%) | 19,100 |
24 Oct 2019 | JPY | 2,000 | 2,000 | 1,954 | 1,958 | 1,958 | -35 (-1.76%) | 18,800 |
23 Oct 2019 | JPY | 2,001 | 2,001 | 1,980 | 1,993 | 1,993 | +3 (+0.15%) | 23,800 |
21 Oct 2019 | JPY | 1,998 | 1,999 | 1,975 | 1,990 | 1,990 | +15 (+0.76%) | 14,200 |
18 Oct 2019 | JPY | 1,973 | 1,979 | 1,967 | 1,975 | 1,975 | +2 (+0.10%) | 19,600 |
17 Oct 2019 | JPY | 2,014 | 2,016 | 1,970 | 1,973 | 1,973 | -41 (-2.04%) | 17,500 |
16 Oct 2019 | JPY | 1,988 | 2,023 | 1,979 | 2,014 | 2,014 | +27 (+1.36%) | 31,400 |
15 Oct 2019 | JPY | 2,020 | 2,020 | 1,986 | 1,987 | 1,987 | +5 (+0.25%) | 16,100 |
11 Oct 2019 | JPY | 1,999 | 2,007 | 1,972 | 1,982 | 1,982 | -2 (-0.10%) | 11,200 |
10 Oct 2019 | JPY | 1,993 | 1,993 | 1,958 | 1,984 | 1,984 | -9 (-0.45%) | 6,100 |
9 Oct 2019 | JPY | 1,979 | 1,993 | 1,972 | 1,993 | 1,993 | +14 (+0.71%) | 10,800 |
8 Oct 2019 | JPY | 1,971 | 1,981 | 1,962 | 1,979 | 1,979 | +11 (+0.56%) | 10,300 |
7 Oct 2019 | JPY | 1,974 | 1,974 | 1,952 | 1,968 | 1,968 | 0.0 (0.0%) | 10,600 |
4 Oct 2019 | JPY | 1,964 | 1,968 | 1,955 | 1,968 | 1,968 | +9 (+0.46%) | 5,700 |
3 Oct 2019 | JPY | 1,970 | 1,977 | 1,950 | 1,959 | 1,959 | -60 (-2.97%) | 11,600 |
2 Oct 2019 | JPY | 2,000 | 2,022 | 1,995 | 2,019 | 2,019 | +9 (+0.45%) | 9,300 |
1 Oct 2019 | JPY | 1,984 | 2,010 | 1,980 | 2,010 | 2,010 | +43 (+2.19%) | 7,500 |
30 Sep 2019 | JPY | 1,990 | 1,990 | 1,951 | 1,967 | 1,967 | -18 (-0.91%) | 16,200 |
27 Sep 2019 | JPY | 1,990 | 1,993 | 1,954 | 1,985 | 1,985 | -39 (-1.93%) | 24,700 |
26 Sep 2019 | JPY | 2,020 | 2,052 | 2,006 | 2,024 | 2,024 | +10 (+0.50%) | 23,700 |
25 Sep 2019 | JPY | 2,025 | 2,037 | 2,010 | 2,014 | 2,014 | -28 (-1.37%) | 11,000 |
24 Sep 2019 | JPY | 2,049 | 2,057 | 2,036 | 2,042 | 2,042 | -21 (-1.02%) | 16,500 |
20 Sep 2019 | JPY | 2,050 | 2,063 | 2,028 | 2,063 | 2,063 | +32 (+1.58%) | 14,300 |
19 Sep 2019 | JPY | 2,040 | 2,057 | 2,000 | 2,031 | 2,031 | -10 (-0.49%) | 32,100 |
18 Sep 2019 | JPY | 2,050 | 2,070 | 2,017 | 2,041 | 2,041 | -9 (-0.44%) | 19,200 |