Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,427.6666 | 1,428.3334 | 1,415.3334 | 1,424.6666 | 1,424.6666 | +4 (+0.28%) | 2,268,000 |
23 Oct 2019 | JPY | 1,414 | 1,422 | 1,405.3334 | 1,420.6666 | 1,420.6666 | +3.667 (+0.26%) | 2,566,200 |
21 Oct 2019 | JPY | 1,409.3334 | 1,420 | 1,405 | 1,417 | 1,417 | +16.333 (+1.17%) | 1,912,800 |
18 Oct 2019 | JPY | 1,415.3334 | 1,418.6666 | 1,396.6666 | 1,400.6666 | 1,400.6666 | -9 (-0.64%) | 2,302,800 |
17 Oct 2019 | JPY | 1,408.3334 | 1,424.6666 | 1,404 | 1,409.6666 | 1,409.6666 | -3.333 (-0.24%) | 3,031,500 |
16 Oct 2019 | JPY | 1,427 | 1,438.3334 | 1,409.3334 | 1,413 | 1,413 | -0.333 (-0.02%) | 3,432,000 |
15 Oct 2019 | JPY | 1,396.6666 | 1,428.6666 | 1,382.6666 | 1,413.3334 | 1,413.3334 | +28.333 (+2.05%) | 6,379,800 |
11 Oct 2019 | JPY | 1,408.6666 | 1,411.6666 | 1,382 | 1,385 | 1,385 | -9 (-0.65%) | 4,709,100 |
10 Oct 2019 | JPY | 1,403.3334 | 1,407 | 1,389.6666 | 1,394 | 1,394 | -19.667 (-1.39%) | 4,150,800 |
9 Oct 2019 | JPY | 1,427 | 1,436.3334 | 1,409.6666 | 1,413.6666 | 1,413.6666 | -36.667 (-2.53%) | 5,922,300 |
8 Oct 2019 | JPY | 1,497 | 1,498.3334 | 1,445.6666 | 1,450.3334 | 1,450.3334 | -42.333 (-2.84%) | 5,511,300 |
7 Oct 2019 | JPY | 1,496.6666 | 1,507.3334 | 1,488 | 1,492.6666 | 1,492.6666 | -2 (-0.13%) | 1,713,300 |
4 Oct 2019 | JPY | 1,484 | 1,498.6666 | 1,476 | 1,494.6666 | 1,494.6666 | -12.333 (-0.82%) | 2,689,500 |
3 Oct 2019 | JPY | 1,482.6666 | 1,507.3334 | 1,479.6666 | 1,507 | 1,507 | -10.333 (-0.68%) | 2,905,800 |
2 Oct 2019 | JPY | 1,505.6666 | 1,517.3334 | 1,497.3334 | 1,517.3334 | 1,517.3334 | -4 (-0.26%) | 2,727,900 |
1 Oct 2019 | JPY | 1,522.3334 | 1,529 | 1,505.6666 | 1,521.3334 | 1,521.3334 | +15.667 (+1.04%) | 3,307,500 |
30 Sep 2019 | JPY | 1,519.3334 | 1,525.3334 | 1,501.6666 | 1,505.6666 | 1,505.6666 | -14.333 (-0.94%) | 2,957,100 |
27 Sep 2019 | JPY | 1,503.3334 | 1,522.6666 | 1,497 | 1,520 | 1,520 | -19 (-1.23%) | 3,123,000 |
26 Sep 2019 | JPY | 1,556.6666 | 1,565.6666 | 1,536.3334 | 1,539 | 1,539 | -1.333 (-0.09%) | 3,017,100 |
25 Sep 2019 | JPY | 1,530.3334 | 1,549.6666 | 1,522.3334 | 1,540.3334 | 1,540.3334 | +4.333 (+0.28%) | 2,507,700 |
24 Sep 2019 | JPY | 1,524.3334 | 1,552.3334 | 1,518 | 1,536 | 1,536 | +11.667 (+0.77%) | 4,821,300 |
20 Sep 2019 | JPY | 1,546.6666 | 1,555 | 1,521 | 1,524.3334 | 1,524.3334 | -22 (-1.42%) | 8,755,800 |
19 Sep 2019 | JPY | 1,543.6666 | 1,566 | 1,540.3334 | 1,546.3334 | 1,546.3334 | +15.667 (+1.02%) | 5,088,300 |
18 Sep 2019 | JPY | 1,586.3334 | 1,590 | 1,521.6666 | 1,530.6666 | 1,530.6666 | -48.667 (-3.08%) | 5,916,600 |
17 Sep 2019 | JPY | 1,583 | 1,603 | 1,574.3334 | 1,579.3334 | 1,579.3334 | -27 (-1.68%) | 4,856,400 |
13 Sep 2019 | JPY | 1,598.3334 | 1,607.3334 | 1,584 | 1,606.3334 | 1,606.3334 | +29.333 (+1.86%) | 5,952,000 |
12 Sep 2019 | JPY | 1,559.6666 | 1,584.3334 | 1,552.3334 | 1,577 | 1,577 | +31.667 (+2.05%) | 4,526,700 |
11 Sep 2019 | JPY | 1,524.3334 | 1,560 | 1,518 | 1,545.3334 | 1,545.3334 | +34 (+2.25%) | 5,250,000 |
10 Sep 2019 | JPY | 1,510 | 1,523.3334 | 1,498.3334 | 1,511.3334 | 1,511.3334 | +14.667 (+0.98%) | 4,455,900 |
9 Sep 2019 | JPY | 1,480.3334 | 1,508.3334 | 1,480 | 1,496.6666 | 1,496.6666 | +29.667 (+2.02%) | 3,057,900 |