Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | JPY | 3,890 | 3,957 | 3,875 | 3,943 | 3,943 | +80 (+2.07%) | 2,458,100 |
30 Oct 2019 | JPY | 3,907 | 3,925 | 3,858 | 3,863 | 3,863 | -48 (-1.23%) | 2,010,400 |
29 Oct 2019 | JPY | 3,901 | 3,945 | 3,900 | 3,911 | 3,911 | -1 (-0.03%) | 1,327,700 |
28 Oct 2019 | JPY | 3,947 | 3,948 | 3,891 | 3,912 | 3,912 | -67 (-1.68%) | 1,402,700 |
25 Oct 2019 | JPY | 4,016 | 4,023 | 3,955 | 3,979 | 3,979 | -28 (-0.70%) | 1,204,700 |
24 Oct 2019 | JPY | 4,053 | 4,055 | 4,002 | 4,007 | 4,007 | -26 (-0.64%) | 1,027,200 |
23 Oct 2019 | JPY | 4,098 | 4,098 | 4,019 | 4,033 | 4,033 | -36 (-0.88%) | 1,099,300 |
21 Oct 2019 | JPY | 4,049 | 4,081 | 4,022 | 4,069 | 4,069 | +34 (+0.84%) | 758,400 |
18 Oct 2019 | JPY | 4,012 | 4,060 | 4,008 | 4,035 | 4,035 | +34 (+0.85%) | 1,084,500 |
17 Oct 2019 | JPY | 4,012 | 4,052 | 3,999 | 4,001 | 4,001 | +10 (+0.25%) | 1,149,600 |
16 Oct 2019 | JPY | 4,000 | 4,001 | 3,967 | 3,991 | 3,991 | +18 (+0.45%) | 1,082,200 |
15 Oct 2019 | JPY | 4,005 | 4,007 | 3,953 | 3,973 | 3,973 | +43 (+1.09%) | 1,179,200 |
11 Oct 2019 | JPY | 3,960 | 3,961 | 3,897 | 3,930 | 3,930 | -15 (-0.38%) | 1,462,700 |
10 Oct 2019 | JPY | 3,958 | 3,959 | 3,908 | 3,945 | 3,945 | -36 (-0.90%) | 1,046,700 |
9 Oct 2019 | JPY | 3,956 | 3,992 | 3,952 | 3,981 | 3,981 | +11 (+0.28%) | 1,023,800 |
8 Oct 2019 | JPY | 3,992 | 3,997 | 3,939 | 3,970 | 3,970 | -35 (-0.87%) | 1,256,800 |
7 Oct 2019 | JPY | 4,042 | 4,054 | 3,998 | 4,005 | 4,005 | -29 (-0.72%) | 724,500 |
4 Oct 2019 | JPY | 3,980 | 4,034 | 3,962 | 4,034 | 4,034 | +22 (+0.55%) | 969,300 |
3 Oct 2019 | JPY | 4,001 | 4,014 | 3,981 | 4,012 | 4,012 | -59 (-1.45%) | 1,202,100 |
2 Oct 2019 | JPY | 4,077 | 4,098 | 4,058 | 4,071 | 4,071 | -21 (-0.51%) | 929,500 |
1 Oct 2019 | JPY | 4,143 | 4,156 | 4,071 | 4,092 | 4,092 | -21 (-0.51%) | 833,900 |
30 Sep 2019 | JPY | 4,120 | 4,145 | 4,091 | 4,113 | 4,113 | -21 (-0.51%) | 1,131,400 |
27 Sep 2019 | JPY | 4,164 | 4,177 | 4,097 | 4,134 | 4,134 | -9 (-0.22%) | 1,026,500 |
26 Sep 2019 | JPY | 4,180 | 4,204 | 4,130 | 4,143 | 4,143 | -25 (-0.60%) | 1,211,100 |
25 Sep 2019 | JPY | 4,110 | 4,185 | 4,107 | 4,168 | 4,168 | +37 (+0.90%) | 1,447,400 |
24 Sep 2019 | JPY | 4,119 | 4,149 | 4,092 | 4,131 | 4,131 | -17 (-0.41%) | 1,087,800 |
20 Sep 2019 | JPY | 4,168 | 4,185 | 4,127 | 4,148 | 4,148 | +8 (+0.19%) | 1,463,600 |
19 Sep 2019 | JPY | 4,127 | 4,171 | 4,097 | 4,140 | 4,140 | +33 (+0.80%) | 1,033,800 |
18 Sep 2019 | JPY | 4,112 | 4,139 | 4,074 | 4,107 | 4,107 | +8 (+0.20%) | 1,065,900 |
17 Sep 2019 | JPY | 4,030 | 4,109 | 4,020 | 4,099 | 4,099 | +92 (+2.30%) | 1,990,000 |