Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 2,173 | 2,204 | 2,164 | 2,189 | 2,189 | -77 (-3.40%) | 613,600 |
23 Oct 2019 | JPY | 2,251 | 2,268 | 2,218 | 2,266 | 2,266 | +10 (+0.44%) | 170,500 |
21 Oct 2019 | JPY | 2,262 | 2,276 | 2,256 | 2,256 | 2,256 | 0.0 (0.0%) | 128,800 |
18 Oct 2019 | JPY | 2,233 | 2,287 | 2,233 | 2,256 | 2,256 | +30 (+1.35%) | 187,900 |
17 Oct 2019 | JPY | 2,251 | 2,254 | 2,224 | 2,226 | 2,226 | -23 (-1.02%) | 116,200 |
16 Oct 2019 | JPY | 2,292 | 2,329 | 2,234 | 2,249 | 2,249 | +7 (+0.31%) | 358,200 |
15 Oct 2019 | JPY | 2,223 | 2,261 | 2,212 | 2,242 | 2,242 | +69 (+3.18%) | 218,600 |
11 Oct 2019 | JPY | 2,150 | 2,186 | 2,134 | 2,173 | 2,173 | +45 (+2.11%) | 144,300 |
10 Oct 2019 | JPY | 2,133 | 2,140 | 2,100 | 2,128 | 2,128 | -6 (-0.28%) | 174,000 |
9 Oct 2019 | JPY | 2,118 | 2,134 | 2,106 | 2,134 | 2,134 | -16 (-0.74%) | 248,600 |
8 Oct 2019 | JPY | 2,143 | 2,167 | 2,137 | 2,150 | 2,150 | +9 (+0.42%) | 121,100 |
7 Oct 2019 | JPY | 2,135 | 2,142 | 2,112 | 2,141 | 2,141 | +6 (+0.28%) | 129,900 |
4 Oct 2019 | JPY | 2,126 | 2,140 | 2,105 | 2,135 | 2,135 | +1 (+0.05%) | 105,700 |
3 Oct 2019 | JPY | 2,130 | 2,145 | 2,113 | 2,134 | 2,134 | -26 (-1.20%) | 117,700 |
2 Oct 2019 | JPY | 2,167 | 2,169 | 2,144 | 2,160 | 2,160 | -20 (-0.92%) | 141,400 |
1 Oct 2019 | JPY | 2,139 | 2,183 | 2,139 | 2,180 | 2,180 | +43 (+2.01%) | 133,700 |
30 Sep 2019 | JPY | 2,138 | 2,155 | 2,118 | 2,137 | 2,137 | -5 (-0.23%) | 146,100 |
27 Sep 2019 | JPY | 2,180 | 2,189 | 2,116 | 2,142 | 2,142 | -64 (-2.90%) | 149,800 |
26 Sep 2019 | JPY | 2,219 | 2,230 | 2,197 | 2,206 | 2,206 | +27 (+1.24%) | 161,400 |
25 Sep 2019 | JPY | 2,141 | 2,187 | 2,136 | 2,179 | 2,179 | +4 (+0.18%) | 165,500 |
24 Sep 2019 | JPY | 2,177 | 2,203 | 2,172 | 2,175 | 2,175 | +17 (+0.79%) | 127,200 |
20 Sep 2019 | JPY | 2,188 | 2,188 | 2,141 | 2,158 | 2,158 | +20 (+0.94%) | 257,400 |
19 Sep 2019 | JPY | 2,164 | 2,203 | 2,135 | 2,138 | 2,138 | -10 (-0.47%) | 260,700 |
18 Sep 2019 | JPY | 2,153 | 2,167 | 2,129 | 2,148 | 2,148 | +8 (+0.37%) | 244,700 |
17 Sep 2019 | JPY | 2,165 | 2,165 | 2,134 | 2,140 | 2,140 | -47 (-2.15%) | 242,800 |
13 Sep 2019 | JPY | 2,185 | 2,193 | 2,155 | 2,187 | 2,187 | +13 (+0.60%) | 214,200 |
12 Sep 2019 | JPY | 2,157 | 2,187 | 2,141 | 2,174 | 2,174 | +37 (+1.73%) | 168,100 |
11 Sep 2019 | JPY | 2,134 | 2,141 | 2,122 | 2,137 | 2,137 | +20 (+0.94%) | 163,400 |
10 Sep 2019 | JPY | 2,100 | 2,124 | 2,095 | 2,117 | 2,117 | +48 (+2.32%) | 140,800 |
9 Sep 2019 | JPY | 2,050 | 2,070 | 2,033 | 2,069 | 2,069 | +23 (+1.12%) | 192,500 |