Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | JPY | 1,240 | 1,257 | 1,228 | 1,246 | 1,246 | -33 (-2.58%) | 37,200 |
30 Oct 2019 | JPY | 1,202 | 1,279 | 1,187 | 1,279 | 1,279 | +78 (+6.49%) | 48,700 |
29 Oct 2019 | JPY | 1,202 | 1,204 | 1,172 | 1,201 | 1,201 | +15 (+1.26%) | 20,300 |
28 Oct 2019 | JPY | 1,195 | 1,200 | 1,179 | 1,186 | 1,186 | -8 (-0.67%) | 13,600 |
25 Oct 2019 | JPY | 1,189 | 1,194 | 1,171 | 1,194 | 1,194 | +14 (+1.19%) | 20,700 |
24 Oct 2019 | JPY | 1,200 | 1,205 | 1,167 | 1,180 | 1,180 | -5 (-0.42%) | 24,300 |
23 Oct 2019 | JPY | 1,217 | 1,217 | 1,169 | 1,185 | 1,185 | -26 (-2.15%) | 21,000 |
21 Oct 2019 | JPY | 1,190 | 1,213 | 1,173 | 1,211 | 1,211 | +20 (+1.68%) | 29,100 |
18 Oct 2019 | JPY | 1,164 | 1,204 | 1,153 | 1,191 | 1,191 | +37 (+3.21%) | 29,500 |
17 Oct 2019 | JPY | 1,170 | 1,177 | 1,138 | 1,154 | 1,154 | -17 (-1.45%) | 20,700 |
16 Oct 2019 | JPY | 1,156 | 1,171 | 1,143 | 1,171 | 1,171 | +38 (+3.35%) | 25,000 |
15 Oct 2019 | JPY | 1,144 | 1,144 | 1,114 | 1,133 | 1,133 | +19 (+1.71%) | 20,400 |
11 Oct 2019 | JPY | 1,126 | 1,126 | 1,094 | 1,114 | 1,114 | -2 (-0.18%) | 16,200 |
10 Oct 2019 | JPY | 1,129 | 1,134 | 1,102 | 1,116 | 1,116 | -7 (-0.62%) | 8,900 |
9 Oct 2019 | JPY | 1,117 | 1,123 | 1,105 | 1,123 | 1,123 | -8 (-0.71%) | 8,500 |
8 Oct 2019 | JPY | 1,093 | 1,131 | 1,079 | 1,131 | 1,131 | +51 (+4.72%) | 20,900 |
7 Oct 2019 | JPY | 1,086 | 1,086 | 1,064 | 1,080 | 1,080 | 0.0 (0.0%) | 14,700 |
4 Oct 2019 | JPY | 1,088 | 1,115 | 1,076 | 1,080 | 1,080 | -13 (-1.19%) | 11,100 |
3 Oct 2019 | JPY | 1,096 | 1,104 | 1,079 | 1,093 | 1,093 | -30 (-2.67%) | 16,000 |
2 Oct 2019 | JPY | 1,119 | 1,128 | 1,109 | 1,123 | 1,123 | +4 (+0.36%) | 12,700 |
1 Oct 2019 | JPY | 1,120 | 1,138 | 1,090 | 1,119 | 1,119 | +29 (+2.66%) | 22,700 |
30 Sep 2019 | JPY | 1,106 | 1,107 | 1,085 | 1,090 | 1,090 | -28 (-2.50%) | 18,600 |
27 Sep 2019 | JPY | 1,172 | 1,172 | 1,089 | 1,118 | 1,118 | -39 (-3.37%) | 38,200 |
26 Sep 2019 | JPY | 1,172 | 1,173 | 1,140 | 1,157 | 1,157 | +5 (+0.43%) | 33,100 |
25 Sep 2019 | JPY | 1,133 | 1,158 | 1,127 | 1,152 | 1,152 | +8 (+0.70%) | 14,300 |
24 Sep 2019 | JPY | 1,133 | 1,149 | 1,128 | 1,144 | 1,144 | +8 (+0.70%) | 17,000 |
20 Sep 2019 | JPY | 1,153 | 1,153 | 1,124 | 1,136 | 1,136 | +5 (+0.44%) | 17,300 |
19 Sep 2019 | JPY | 1,119 | 1,139 | 1,113 | 1,131 | 1,131 | +15 (+1.34%) | 35,000 |
18 Sep 2019 | JPY | 1,156 | 1,156 | 1,104 | 1,116 | 1,116 | -40 (-3.46%) | 23,100 |
17 Sep 2019 | JPY | 1,185 | 1,185 | 1,143 | 1,156 | 1,156 | -10 (-0.86%) | 32,800 |