Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 2,102 | 2,151 | 2,096 | 2,121 | 2,121 | -9 (-0.42%) | 15,500 |
6 Nov 2019 | JPY | 2,061 | 2,138 | 2,055 | 2,130 | 2,130 | +69 (+3.35%) | 22,300 |
5 Nov 2019 | JPY | 2,000 | 2,080 | 2,000 | 2,061 | 2,061 | +61 (+3.05%) | 29,900 |
1 Nov 2019 | JPY | 1,984 | 2,030 | 1,974 | 2,000 | 2,000 | +18 (+0.91%) | 31,500 |
31 Oct 2019 | JPY | 1,877 | 1,982 | 1,840 | 1,982 | 1,982 | +105 (+5.59%) | 36,400 |
30 Oct 2019 | JPY | 1,839 | 1,877 | 1,839 | 1,877 | 1,877 | +32 (+1.73%) | 32,100 |
29 Oct 2019 | JPY | 1,830 | 1,850 | 1,830 | 1,845 | 1,845 | +6 (+0.33%) | 9,600 |
28 Oct 2019 | JPY | 1,827 | 1,848 | 1,808 | 1,839 | 1,839 | +12 (+0.66%) | 24,200 |
25 Oct 2019 | JPY | 1,827 | 1,829 | 1,807 | 1,827 | 1,827 | +8 (+0.44%) | 10,100 |
24 Oct 2019 | JPY | 1,838 | 1,842 | 1,819 | 1,819 | 1,819 | -19 (-1.03%) | 10,100 |
23 Oct 2019 | JPY | 1,827 | 1,841 | 1,822 | 1,838 | 1,838 | +11 (+0.60%) | 9,000 |
21 Oct 2019 | JPY | 1,819 | 1,837 | 1,813 | 1,827 | 1,827 | +8 (+0.44%) | 10,800 |
18 Oct 2019 | JPY | 1,831 | 1,846 | 1,816 | 1,819 | 1,819 | -1 (-0.05%) | 8,400 |
17 Oct 2019 | JPY | 1,814 | 1,820 | 1,791 | 1,820 | 1,820 | +6 (+0.33%) | 13,300 |
16 Oct 2019 | JPY | 1,837 | 1,844 | 1,798 | 1,814 | 1,814 | -8 (-0.44%) | 11,600 |
15 Oct 2019 | JPY | 1,824 | 1,840 | 1,801 | 1,822 | 1,822 | +22 (+1.22%) | 18,300 |
11 Oct 2019 | JPY | 1,807 | 1,817 | 1,778 | 1,800 | 1,800 | -6 (-0.33%) | 15,400 |
10 Oct 2019 | JPY | 1,817 | 1,823 | 1,789 | 1,806 | 1,806 | -7 (-0.39%) | 7,700 |
9 Oct 2019 | JPY | 1,803 | 1,822 | 1,786 | 1,813 | 1,813 | +10 (+0.55%) | 10,900 |
8 Oct 2019 | JPY | 1,744 | 1,811 | 1,744 | 1,803 | 1,803 | +60 (+3.44%) | 18,400 |
7 Oct 2019 | JPY | 1,759 | 1,767 | 1,733 | 1,743 | 1,743 | -10 (-0.57%) | 23,100 |
4 Oct 2019 | JPY | 1,752 | 1,773 | 1,750 | 1,753 | 1,753 | 0.0 (0.0%) | 8,500 |
3 Oct 2019 | JPY | 1,743 | 1,755 | 1,739 | 1,753 | 1,753 | -22 (-1.24%) | 7,800 |
2 Oct 2019 | JPY | 1,762 | 1,798 | 1,762 | 1,775 | 1,775 | -15 (-0.84%) | 8,900 |
1 Oct 2019 | JPY | 1,752 | 1,798 | 1,752 | 1,790 | 1,790 | +50 (+2.87%) | 9,200 |
30 Sep 2019 | JPY | 1,803 | 1,810 | 1,729 | 1,740 | 1,740 | -64 (-3.55%) | 9,300 |
27 Sep 2019 | JPY | 1,842 | 1,842 | 1,782 | 1,804 | 1,804 | -25 (-1.37%) | 9,600 |
26 Sep 2019 | JPY | 1,827 | 1,845 | 1,808 | 1,829 | 1,829 | +13 (+0.72%) | 21,200 |
25 Sep 2019 | JPY | 1,822 | 1,834 | 1,811 | 1,816 | 1,816 | -6 (-0.33%) | 6,400 |
24 Sep 2019 | JPY | 1,827 | 1,850 | 1,805 | 1,822 | 1,822 | -13 (-0.71%) | 8,400 |