Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 3,610 | 3,620 | 3,490 | 3,510 | 3,510 | -90 (-2.50%) | 8,100 |
23 Oct 2019 | JPY | 3,570 | 3,600 | 3,535 | 3,600 | 3,600 | +85 (+2.42%) | 6,500 |
21 Oct 2019 | JPY | 3,510 | 3,555 | 3,510 | 3,515 | 3,515 | +5 (+0.14%) | 4,800 |
18 Oct 2019 | JPY | 3,600 | 3,630 | 3,485 | 3,510 | 3,510 | -105 (-2.90%) | 24,400 |
17 Oct 2019 | JPY | 3,705 | 3,705 | 3,605 | 3,615 | 3,615 | -90 (-2.43%) | 9,100 |
16 Oct 2019 | JPY | 3,730 | 3,780 | 3,695 | 3,705 | 3,705 | -25 (-0.67%) | 7,500 |
15 Oct 2019 | JPY | 3,690 | 3,735 | 3,675 | 3,730 | 3,730 | +145 (+4.04%) | 12,900 |
11 Oct 2019 | JPY | 3,575 | 3,605 | 3,545 | 3,585 | 3,585 | +15 (+0.42%) | 6,100 |
10 Oct 2019 | JPY | 3,625 | 3,635 | 3,545 | 3,570 | 3,570 | -55 (-1.52%) | 8,800 |
9 Oct 2019 | JPY | 3,580 | 3,645 | 3,570 | 3,625 | 3,625 | +35 (+0.97%) | 7,600 |
8 Oct 2019 | JPY | 3,585 | 3,630 | 3,565 | 3,590 | 3,590 | +65 (+1.84%) | 16,300 |
7 Oct 2019 | JPY | 3,460 | 3,540 | 3,400 | 3,525 | 3,525 | +65 (+1.88%) | 13,700 |
4 Oct 2019 | JPY | 3,470 | 3,490 | 3,425 | 3,460 | 3,460 | -15 (-0.43%) | 7,700 |
3 Oct 2019 | JPY | 3,500 | 3,500 | 3,420 | 3,475 | 3,475 | -40 (-1.14%) | 9,400 |
2 Oct 2019 | JPY | 3,465 | 3,540 | 3,465 | 3,515 | 3,515 | +30 (+0.86%) | 5,600 |
1 Oct 2019 | JPY | 3,445 | 3,500 | 3,445 | 3,485 | 3,485 | +30 (+0.87%) | 4,300 |
30 Sep 2019 | JPY | 3,480 | 3,480 | 3,420 | 3,455 | 3,455 | -25 (-0.72%) | 11,300 |
27 Sep 2019 | JPY | 3,600 | 3,600 | 3,465 | 3,480 | 3,480 | -125 (-3.47%) | 9,800 |
26 Sep 2019 | JPY | 3,620 | 3,655 | 3,595 | 3,605 | 3,605 | -10 (-0.28%) | 8,300 |
25 Sep 2019 | JPY | 3,635 | 3,645 | 3,575 | 3,615 | 3,615 | +15 (+0.42%) | 5,200 |
24 Sep 2019 | JPY | 3,595 | 3,635 | 3,590 | 3,600 | 3,600 | +20 (+0.56%) | 7,000 |
20 Sep 2019 | JPY | 3,585 | 3,595 | 3,530 | 3,580 | 3,580 | +25 (+0.70%) | 8,400 |
19 Sep 2019 | JPY | 3,490 | 3,570 | 3,480 | 3,555 | 3,555 | +95 (+2.75%) | 12,800 |
18 Sep 2019 | JPY | 3,480 | 3,490 | 3,455 | 3,460 | 3,460 | +5 (+0.14%) | 7,900 |
17 Sep 2019 | JPY | 3,425 | 3,465 | 3,425 | 3,455 | 3,455 | +50 (+1.47%) | 7,400 |
13 Sep 2019 | JPY | 3,315 | 3,405 | 3,300 | 3,405 | 3,405 | +110 (+3.34%) | 18,600 |
12 Sep 2019 | JPY | 3,300 | 3,305 | 3,280 | 3,295 | 3,295 | -5 (-0.15%) | 17,500 |
11 Sep 2019 | JPY | 3,250 | 3,305 | 3,250 | 3,300 | 3,300 | +50 (+1.54%) | 10,100 |
10 Sep 2019 | JPY | 3,300 | 3,300 | 3,225 | 3,250 | 3,250 | -55 (-1.66%) | 17,200 |
9 Sep 2019 | JPY | 3,300 | 3,310 | 3,255 | 3,305 | 3,305 | +60 (+1.85%) | 16,200 |