Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,006.25 | 1,020 | 1,006.25 | 1,010 | 1,010 | +3.75 (+0.37%) | 231,600 |
23 Oct 2019 | JPY | 997.5 | 1,006.25 | 986.25 | 1,006.25 | 1,006.25 | +2.5 (+0.25%) | 161,600 |
21 Oct 2019 | JPY | 998.75 | 1,017.5 | 996.25 | 1,003.75 | 1,003.75 | +5 (+0.50%) | 144,400 |
18 Oct 2019 | JPY | 1,030 | 1,032.5 | 987.5 | 998.75 | 998.75 | -42.5 (-4.08%) | 494,400 |
17 Oct 2019 | JPY | 1,035 | 1,056.25 | 1,035 | 1,041.25 | 1,041.25 | +18.75 (+1.83%) | 234,000 |
16 Oct 2019 | JPY | 1,006.25 | 1,038.75 | 1,001.25 | 1,022.5 | 1,022.5 | +22.5 (+2.25%) | 330,400 |
15 Oct 2019 | JPY | 1,021.25 | 1,031.25 | 998.75 | 1,000 | 1,000 | -10 (-0.99%) | 296,800 |
11 Oct 2019 | JPY | 998.75 | 1,025 | 998.75 | 1,010 | 1,010 | +13.75 (+1.38%) | 204,000 |
10 Oct 2019 | JPY | 1,028.75 | 1,028.75 | 996.25 | 996.25 | 996.25 | -32.5 (-3.16%) | 254,400 |
9 Oct 2019 | JPY | 1,033.75 | 1,048.75 | 1,025 | 1,028.75 | 1,028.75 | -15 (-1.44%) | 272,400 |
8 Oct 2019 | JPY | 1,053.75 | 1,073.75 | 1,043.75 | 1,043.75 | 1,043.75 | +3.75 (+0.36%) | 242,000 |
7 Oct 2019 | JPY | 1,048.75 | 1,073.75 | 1,035 | 1,040 | 1,040 | +3.75 (+0.36%) | 228,000 |
4 Oct 2019 | JPY | 1,022.5 | 1,042.5 | 1,008.75 | 1,036.25 | 1,036.25 | +17.5 (+1.72%) | 192,000 |
3 Oct 2019 | JPY | 1,008.75 | 1,021.25 | 1,007.5 | 1,018.75 | 1,018.75 | -2.5 (-0.24%) | 250,400 |
2 Oct 2019 | JPY | 1,012.5 | 1,030 | 1,001.25 | 1,021.25 | 1,021.25 | +6.25 (+0.62%) | 276,000 |
1 Oct 2019 | JPY | 1,023.75 | 1,035 | 1,011.25 | 1,015 | 1,015 | -8.75 (-0.85%) | 231,200 |
30 Sep 2019 | JPY | 1,027.5 | 1,031.25 | 990 | 1,023.75 | 1,023.75 | -15 (-1.44%) | 397,200 |
27 Sep 2019 | JPY | 1,068.75 | 1,068.75 | 1,026.25 | 1,038.75 | 1,038.75 | -40 (-3.71%) | 394,400 |
26 Sep 2019 | JPY | 1,100 | 1,110 | 1,075 | 1,078.75 | 1,078.75 | -15 (-1.37%) | 440,000 |
25 Sep 2019 | JPY | 1,073.75 | 1,098.75 | 1,063.75 | 1,093.75 | 1,093.75 | +10 (+0.92%) | 307,600 |
24 Sep 2019 | JPY | 1,062.5 | 1,105 | 1,048.75 | 1,083.75 | 1,083.75 | +31.25 (+2.97%) | 582,400 |
20 Sep 2019 | JPY | 1,031.25 | 1,055 | 1,016.25 | 1,052.5 | 1,052.5 | +38.75 (+3.82%) | 423,200 |
19 Sep 2019 | JPY | 976.25 | 1,021.25 | 976.25 | 1,013.75 | 1,013.75 | +40 (+4.11%) | 424,800 |
18 Sep 2019 | JPY | 980 | 985 | 952.5 | 973.75 | 973.75 | -8.75 (-0.89%) | 374,800 |
17 Sep 2019 | JPY | 978.75 | 990 | 967.5 | 982.5 | 982.5 | +5 (+0.51%) | 250,000 |
13 Sep 2019 | JPY | 983.75 | 983.75 | 968.75 | 977.5 | 977.5 | +2.5 (+0.26%) | 294,800 |
12 Sep 2019 | JPY | 995 | 996.25 | 970 | 975 | 975 | -10 (-1.02%) | 352,800 |
11 Sep 2019 | JPY | 971.25 | 988.75 | 958.75 | 985 | 985 | +22.5 (+2.34%) | 290,800 |
10 Sep 2019 | JPY | 982.5 | 987.5 | 956.25 | 962.5 | 962.5 | -15 (-1.53%) | 267,200 |
9 Sep 2019 | JPY | 952.5 | 977.5 | 952.5 | 977.5 | 977.5 | +20 (+2.09%) | 210,400 |