Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 1,062 | 1,077 | 1,049 | 1,064 | 1,064 | +11 (+1.04%) | 258,000 |
6 Nov 2019 | JPY | 1,040 | 1,054 | 1,020 | 1,053 | 1,053 | -20 (-1.86%) | 342,500 |
5 Nov 2019 | JPY | 1,060 | 1,077 | 1,048 | 1,073 | 1,073 | +9 (+0.85%) | 191,000 |
1 Nov 2019 | JPY | 1,080 | 1,080 | 1,050 | 1,064 | 1,064 | -28 (-2.56%) | 137,700 |
31 Oct 2019 | JPY | 1,080 | 1,097 | 1,071 | 1,092 | 1,092 | +18 (+1.68%) | 183,300 |
30 Oct 2019 | JPY | 1,081 | 1,084 | 1,065 | 1,074 | 1,074 | -4 (-0.37%) | 152,600 |
29 Oct 2019 | JPY | 1,103 | 1,115 | 1,077 | 1,078 | 1,078 | -9 (-0.83%) | 231,400 |
28 Oct 2019 | JPY | 1,069 | 1,090 | 1,055 | 1,087 | 1,087 | +22 (+2.07%) | 354,300 |
25 Oct 2019 | JPY | 1,075 | 1,075 | 1,054 | 1,065 | 1,065 | -7 (-0.65%) | 113,100 |
24 Oct 2019 | JPY | 1,070 | 1,077 | 1,061 | 1,072 | 1,072 | +13 (+1.23%) | 106,300 |
23 Oct 2019 | JPY | 1,069 | 1,071 | 1,039 | 1,059 | 1,059 | -11 (-1.03%) | 174,300 |
21 Oct 2019 | JPY | 1,064 | 1,076 | 1,062 | 1,070 | 1,070 | +12 (+1.13%) | 176,000 |
18 Oct 2019 | JPY | 1,070 | 1,078 | 1,053 | 1,058 | 1,058 | -6 (-0.56%) | 128,100 |
17 Oct 2019 | JPY | 1,056 | 1,071 | 1,045 | 1,064 | 1,064 | +8 (+0.76%) | 202,900 |
16 Oct 2019 | JPY | 1,075 | 1,075 | 1,049 | 1,056 | 1,056 | -2 (-0.19%) | 233,500 |
15 Oct 2019 | JPY | 1,075 | 1,075 | 1,051 | 1,058 | 1,058 | +6 (+0.57%) | 167,200 |
11 Oct 2019 | JPY | 1,047 | 1,052 | 1,035 | 1,052 | 1,052 | +12 (+1.15%) | 141,900 |
10 Oct 2019 | JPY | 1,053 | 1,059 | 1,025 | 1,040 | 1,040 | -12 (-1.14%) | 182,400 |
9 Oct 2019 | JPY | 1,054 | 1,055 | 1,035 | 1,052 | 1,052 | -14 (-1.31%) | 115,700 |
8 Oct 2019 | JPY | 1,066 | 1,076 | 1,053 | 1,066 | 1,066 | +10 (+0.95%) | 115,200 |
7 Oct 2019 | JPY | 1,055 | 1,057 | 1,034 | 1,056 | 1,056 | +8 (+0.76%) | 105,400 |
4 Oct 2019 | JPY | 1,028 | 1,050 | 1,016 | 1,048 | 1,048 | +16 (+1.55%) | 166,600 |
3 Oct 2019 | JPY | 1,033 | 1,033 | 1,011 | 1,032 | 1,032 | -26 (-2.46%) | 195,200 |
2 Oct 2019 | JPY | 1,049 | 1,059 | 1,048 | 1,058 | 1,058 | +3 (+0.28%) | 124,200 |
1 Oct 2019 | JPY | 1,049 | 1,059 | 1,049 | 1,055 | 1,055 | +2 (+0.19%) | 117,100 |
30 Sep 2019 | JPY | 1,049 | 1,053 | 1,035 | 1,053 | 1,053 | -6 (-0.57%) | 207,400 |
27 Sep 2019 | JPY | 1,081 | 1,081 | 1,042 | 1,059 | 1,059 | -31 (-2.84%) | 201,300 |
26 Sep 2019 | JPY | 1,119 | 1,119 | 1,086 | 1,090 | 1,090 | -10 (-0.91%) | 252,400 |
25 Sep 2019 | JPY | 1,087 | 1,103 | 1,078 | 1,100 | 1,100 | +4 (+0.36%) | 203,300 |
24 Sep 2019 | JPY | 1,101 | 1,106 | 1,090 | 1,096 | 1,096 | -21 (-1.88%) | 184,600 |