Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 1,610 | 1,618 | 1,592 | 1,597.5 | 1,597.5 | -7.5 (-0.47%) | 1,593,600 |
6 Nov 2019 | JPY | 1,608 | 1,610 | 1,587 | 1,605 | 1,605 | -5.5 (-0.34%) | 2,049,800 |
5 Nov 2019 | JPY | 1,616 | 1,617 | 1,591.5 | 1,610.5 | 1,610.5 | +2.5 (+0.16%) | 1,903,300 |
1 Nov 2019 | JPY | 1,614 | 1,620.5 | 1,601 | 1,608 | 1,608 | -17.5 (-1.08%) | 1,552,800 |
31 Oct 2019 | JPY | 1,625 | 1,625.5 | 1,601 | 1,625.5 | 1,625.5 | +8.5 (+0.53%) | 2,052,200 |
30 Oct 2019 | JPY | 1,616.5 | 1,621 | 1,605.5 | 1,617 | 1,617 | +10 (+0.62%) | 1,594,000 |
29 Oct 2019 | JPY | 1,626 | 1,630.5 | 1,603.5 | 1,607 | 1,607 | -20 (-1.23%) | 1,484,400 |
28 Oct 2019 | JPY | 1,629.5 | 1,631.5 | 1,619 | 1,627 | 1,627 | -7.5 (-0.46%) | 893,500 |
25 Oct 2019 | JPY | 1,638 | 1,642 | 1,628 | 1,634.5 | 1,634.5 | -9 (-0.55%) | 1,007,200 |
24 Oct 2019 | JPY | 1,646 | 1,653 | 1,641 | 1,643.5 | 1,643.5 | +5.5 (+0.34%) | 738,500 |
23 Oct 2019 | JPY | 1,647 | 1,656.5 | 1,626 | 1,638 | 1,638 | +6.5 (+0.40%) | 1,366,300 |
21 Oct 2019 | JPY | 1,630 | 1,637.5 | 1,625 | 1,631.5 | 1,631.5 | +17.5 (+1.08%) | 783,300 |
18 Oct 2019 | JPY | 1,615 | 1,624.5 | 1,604 | 1,614 | 1,614 | +11.5 (+0.72%) | 1,151,400 |
17 Oct 2019 | JPY | 1,633.5 | 1,634.5 | 1,600 | 1,602.5 | 1,602.5 | -30.5 (-1.87%) | 1,337,700 |
16 Oct 2019 | JPY | 1,653.5 | 1,659.5 | 1,627 | 1,633 | 1,633 | -1 (-0.06%) | 1,967,900 |
15 Oct 2019 | JPY | 1,644.5 | 1,652 | 1,625 | 1,634 | 1,634 | +13 (+0.80%) | 1,460,500 |
11 Oct 2019 | JPY | 1,632 | 1,632 | 1,610.5 | 1,621 | 1,621 | +1.5 (+0.09%) | 1,924,800 |
10 Oct 2019 | JPY | 1,624 | 1,635.5 | 1,604.5 | 1,619.5 | 1,619.5 | -9.5 (-0.58%) | 1,423,100 |
9 Oct 2019 | JPY | 1,618 | 1,633 | 1,617 | 1,629 | 1,629 | +10.5 (+0.65%) | 1,269,000 |
8 Oct 2019 | JPY | 1,638 | 1,643.5 | 1,616.5 | 1,618.5 | 1,618.5 | -7.5 (-0.46%) | 1,582,000 |
7 Oct 2019 | JPY | 1,638.5 | 1,648 | 1,613 | 1,626 | 1,626 | -21 (-1.28%) | 1,330,800 |
4 Oct 2019 | JPY | 1,623 | 1,647 | 1,616.5 | 1,647 | 1,647 | +18.5 (+1.14%) | 1,909,600 |
3 Oct 2019 | JPY | 1,607 | 1,630 | 1,603.5 | 1,628.5 | 1,628.5 | +6.5 (+0.40%) | 2,822,200 |
2 Oct 2019 | JPY | 1,596.5 | 1,622 | 1,596 | 1,622 | 1,622 | +25.5 (+1.60%) | 1,597,900 |
1 Oct 2019 | JPY | 1,580 | 1,608.5 | 1,580 | 1,596.5 | 1,596.5 | +31.5 (+2.01%) | 1,409,400 |
30 Sep 2019 | JPY | 1,593.5 | 1,597 | 1,560.5 | 1,565 | 1,565 | -48 (-2.98%) | 1,836,100 |
27 Sep 2019 | JPY | 1,634.5 | 1,638.5 | 1,595 | 1,613 | 1,613 | -54 (-3.24%) | 1,916,600 |
26 Sep 2019 | JPY | 1,688.5 | 1,695.5 | 1,659 | 1,667 | 1,667 | -9 (-0.54%) | 2,387,300 |
25 Sep 2019 | JPY | 1,665.5 | 1,677 | 1,661.5 | 1,676 | 1,676 | +11 (+0.66%) | 1,137,900 |
24 Sep 2019 | JPY | 1,675 | 1,689.5 | 1,657.5 | 1,665 | 1,665 | +4.5 (+0.27%) | 1,466,400 |