Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,160 | 1,161.6666 | 1,153 | 1,153 | 1,153 | +2.667 (+0.23%) | 3,701,700 |
23 Oct 2019 | JPY | 1,147 | 1,152.3334 | 1,141 | 1,150.3334 | 1,150.3334 | +7.667 (+0.67%) | 3,610,200 |
21 Oct 2019 | JPY | 1,143.6666 | 1,148 | 1,142.6666 | 1,142.6666 | 1,142.6666 | +1 (+0.09%) | 2,090,100 |
18 Oct 2019 | JPY | 1,141.6666 | 1,149.6666 | 1,133.3334 | 1,141.6666 | 1,141.6666 | -1.667 (-0.15%) | 3,909,900 |
17 Oct 2019 | JPY | 1,137 | 1,149.6666 | 1,136.6666 | 1,143.3334 | 1,143.3334 | -0.333 (-0.03%) | 4,576,200 |
16 Oct 2019 | JPY | 1,155.3334 | 1,163.6666 | 1,137 | 1,143.6666 | 1,143.6666 | +0.667 (+0.06%) | 4,358,400 |
15 Oct 2019 | JPY | 1,125 | 1,147.6666 | 1,122.3334 | 1,143 | 1,143 | +26.333 (+2.36%) | 6,302,700 |
11 Oct 2019 | JPY | 1,125.6666 | 1,127 | 1,115.3334 | 1,116.6666 | 1,116.6666 | +3.333 (+0.30%) | 4,494,300 |
10 Oct 2019 | JPY | 1,115 | 1,118.6666 | 1,107.6666 | 1,113.3334 | 1,113.3334 | -13.333 (-1.18%) | 4,227,300 |
9 Oct 2019 | JPY | 1,115.3334 | 1,127.6666 | 1,114.3334 | 1,126.6666 | 1,126.6666 | -12 (-1.05%) | 3,252,600 |
8 Oct 2019 | JPY | 1,145.3334 | 1,154.3334 | 1,137.3334 | 1,138.6666 | 1,138.6666 | +5 (+0.44%) | 3,931,500 |
7 Oct 2019 | JPY | 1,141 | 1,151.6666 | 1,131 | 1,133.6666 | 1,133.6666 | -6 (-0.53%) | 2,547,000 |
4 Oct 2019 | JPY | 1,132.6666 | 1,139.6666 | 1,125.3334 | 1,139.6666 | 1,139.6666 | -3 (-0.26%) | 3,018,300 |
3 Oct 2019 | JPY | 1,138.6666 | 1,143 | 1,128 | 1,142.6666 | 1,142.6666 | -17 (-1.47%) | 3,826,500 |
2 Oct 2019 | JPY | 1,161.6666 | 1,164 | 1,154.3334 | 1,159.6666 | 1,159.6666 | -16 (-1.36%) | 3,786,000 |
1 Oct 2019 | JPY | 1,172.6666 | 1,185 | 1,169.6666 | 1,175.6666 | 1,175.6666 | +9 (+0.77%) | 3,443,700 |
30 Sep 2019 | JPY | 1,184 | 1,186.6666 | 1,162.3334 | 1,166.6666 | 1,166.6666 | -23.667 (-1.99%) | 4,538,400 |
27 Sep 2019 | JPY | 1,180 | 1,195.3334 | 1,174.3334 | 1,190.3334 | 1,190.3334 | -30.333 (-2.48%) | 4,484,400 |
26 Sep 2019 | JPY | 1,227.3334 | 1,230.6666 | 1,217 | 1,220.6666 | 1,220.6666 | +5.333 (+0.44%) | 4,479,000 |
25 Sep 2019 | JPY | 1,208.3334 | 1,219 | 1,204 | 1,215.3334 | 1,215.3334 | +5.667 (+0.47%) | 3,021,600 |
24 Sep 2019 | JPY | 1,181.3334 | 1,210.6666 | 1,180.6666 | 1,209.6666 | 1,209.6666 | +31.333 (+2.66%) | 6,013,800 |
20 Sep 2019 | JPY | 1,204.3334 | 1,207 | 1,176 | 1,178.3334 | 1,178.3334 | -21.667 (-1.81%) | 8,146,800 |
19 Sep 2019 | JPY | 1,200 | 1,215.6666 | 1,199.6666 | 1,200 | 1,200 | +7.667 (+0.64%) | 5,747,400 |
18 Sep 2019 | JPY | 1,203.3334 | 1,203.3334 | 1,182 | 1,192.3334 | 1,192.3334 | -6 (-0.50%) | 3,557,100 |
17 Sep 2019 | JPY | 1,200 | 1,202.6666 | 1,192 | 1,198.3334 | 1,198.3334 | -13 (-1.07%) | 6,912,300 |
13 Sep 2019 | JPY | 1,199.3334 | 1,212.3334 | 1,187.3334 | 1,211.3334 | 1,211.3334 | +19 (+1.59%) | 6,950,700 |
12 Sep 2019 | JPY | 1,195.3334 | 1,202 | 1,186 | 1,192.3334 | 1,192.3334 | +9.667 (+0.82%) | 5,675,400 |
11 Sep 2019 | JPY | 1,168.6666 | 1,187.3334 | 1,165.3334 | 1,182.6666 | 1,182.6666 | +28 (+2.42%) | 5,776,200 |
10 Sep 2019 | JPY | 1,154.3334 | 1,156.6666 | 1,151 | 1,154.6666 | 1,154.6666 | +8.667 (+0.76%) | 3,086,400 |
9 Sep 2019 | JPY | 1,140.6666 | 1,149 | 1,140.6666 | 1,146 | 1,146 | +6 (+0.53%) | 3,581,400 |