Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | JPY | 1,165 | 1,179 | 1,160 | 1,163 | 1,163 | -4 (-0.34%) | 111,200 |
31 Oct 2019 | JPY | 1,193 | 1,209 | 1,162 | 1,167 | 1,167 | -17 (-1.44%) | 175,000 |
30 Oct 2019 | JPY | 1,190 | 1,195 | 1,176 | 1,184 | 1,184 | -4 (-0.34%) | 187,500 |
29 Oct 2019 | JPY | 1,165 | 1,198 | 1,165 | 1,188 | 1,188 | +24 (+2.06%) | 172,000 |
28 Oct 2019 | JPY | 1,148 | 1,200 | 1,141 | 1,164 | 1,164 | +16 (+1.39%) | 349,100 |
25 Oct 2019 | JPY | 1,159 | 1,183 | 1,143 | 1,148 | 1,148 | -3 (-0.26%) | 230,600 |
24 Oct 2019 | JPY | 1,162 | 1,167 | 1,141 | 1,151 | 1,151 | +1 (+0.09%) | 102,100 |
23 Oct 2019 | JPY | 1,138 | 1,157 | 1,124 | 1,150 | 1,150 | +12 (+1.05%) | 126,000 |
21 Oct 2019 | JPY | 1,121 | 1,149 | 1,117 | 1,138 | 1,138 | +16 (+1.43%) | 109,800 |
18 Oct 2019 | JPY | 1,138 | 1,143 | 1,112 | 1,122 | 1,122 | -11 (-0.97%) | 178,800 |
17 Oct 2019 | JPY | 1,164 | 1,166 | 1,128 | 1,133 | 1,133 | -31 (-2.66%) | 138,200 |
16 Oct 2019 | JPY | 1,132 | 1,172 | 1,119 | 1,164 | 1,164 | +32 (+2.83%) | 321,000 |
15 Oct 2019 | JPY | 1,115 | 1,150 | 1,106 | 1,132 | 1,132 | +14 (+1.25%) | 179,700 |
11 Oct 2019 | JPY | 1,156 | 1,157 | 1,107 | 1,118 | 1,118 | -44 (-3.79%) | 286,600 |
10 Oct 2019 | JPY | 1,169 | 1,172 | 1,146 | 1,162 | 1,162 | -3 (-0.26%) | 158,600 |
9 Oct 2019 | JPY | 1,166 | 1,170 | 1,141 | 1,165 | 1,165 | -11 (-0.94%) | 189,300 |
8 Oct 2019 | JPY | 1,207 | 1,216 | 1,175 | 1,176 | 1,176 | -22 (-1.84%) | 173,200 |
7 Oct 2019 | JPY | 1,176 | 1,208 | 1,155 | 1,198 | 1,198 | +22 (+1.87%) | 229,100 |
4 Oct 2019 | JPY | 1,178 | 1,184 | 1,143 | 1,176 | 1,176 | +7 (+0.60%) | 206,100 |
3 Oct 2019 | JPY | 1,188 | 1,189 | 1,152 | 1,169 | 1,169 | -28 (-2.34%) | 366,700 |
2 Oct 2019 | JPY | 1,187 | 1,225 | 1,175 | 1,197 | 1,197 | 0.0 (0.0%) | 313,900 |
1 Oct 2019 | JPY | 1,203 | 1,234 | 1,190 | 1,197 | 1,197 | +24 (+2.05%) | 463,500 |
30 Sep 2019 | JPY | 1,221 | 1,232 | 1,158 | 1,173 | 1,173 | -78 (-6.24%) | 665,100 |
27 Sep 2019 | JPY | 1,281 | 1,281 | 1,202 | 1,251 | 1,251 | -38 (-2.95%) | 753,000 |
26 Sep 2019 | JPY | 1,400 | 1,426 | 1,289 | 1,289 | 1,289 | -128 (-9.03%) | 885,400 |
25 Sep 2019 | JPY | 1,372 | 1,453 | 1,343 | 1,417 | 1,417 | +42 (+3.05%) | 788,700 |
24 Sep 2019 | JPY | 1,230 | 1,377 | 1,230 | 1,375 | 1,375 | +146 (+11.88%) | 667,700 |
20 Sep 2019 | JPY | 1,259 | 1,263 | 1,217 | 1,229 | 1,229 | -15 (-1.21%) | 287,500 |
19 Sep 2019 | JPY | 1,233 | 1,264 | 1,230 | 1,244 | 1,244 | +20 (+1.63%) | 408,600 |
18 Sep 2019 | JPY | 1,173 | 1,230 | 1,173 | 1,224 | 1,224 | +59 (+5.06%) | 349,200 |