Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 1,149 | 1,151 | 1,139 | 1,149 | 1,149 | +1 (+0.09%) | 431,400 |
6 Nov 2019 | JPY | 1,133 | 1,148 | 1,122 | 1,148 | 1,148 | +20 (+1.77%) | 615,800 |
5 Nov 2019 | JPY | 1,119 | 1,128 | 1,086 | 1,128 | 1,128 | -8 (-0.70%) | 1,131,800 |
1 Nov 2019 | JPY | 1,088 | 1,161 | 1,085 | 1,136 | 1,136 | +61 (+5.67%) | 1,482,400 |
31 Oct 2019 | JPY | 1,059 | 1,082 | 1,045 | 1,075 | 1,075 | +26 (+2.48%) | 631,600 |
30 Oct 2019 | JPY | 1,055 | 1,065 | 1,049 | 1,049 | 1,049 | -2 (-0.19%) | 399,600 |
29 Oct 2019 | JPY | 1,057 | 1,062 | 1,045 | 1,051 | 1,051 | -8 (-0.76%) | 352,100 |
28 Oct 2019 | JPY | 1,067 | 1,070 | 1,056 | 1,059 | 1,059 | -16 (-1.49%) | 373,800 |
25 Oct 2019 | JPY | 1,067 | 1,076 | 1,062 | 1,075 | 1,075 | +11 (+1.03%) | 481,300 |
24 Oct 2019 | JPY | 1,063 | 1,073 | 1,060 | 1,064 | 1,064 | +5 (+0.47%) | 292,600 |
23 Oct 2019 | JPY | 1,067 | 1,073 | 1,048 | 1,059 | 1,059 | +4 (+0.38%) | 281,500 |
21 Oct 2019 | JPY | 1,047 | 1,065 | 1,047 | 1,055 | 1,055 | +16 (+1.54%) | 471,100 |
18 Oct 2019 | JPY | 1,034 | 1,040 | 1,033 | 1,039 | 1,039 | +4 (+0.39%) | 436,800 |
17 Oct 2019 | JPY | 1,057 | 1,059 | 1,035 | 1,035 | 1,035 | -18 (-1.71%) | 347,200 |
16 Oct 2019 | JPY | 1,066 | 1,072 | 1,049 | 1,053 | 1,053 | -3 (-0.28%) | 496,300 |
15 Oct 2019 | JPY | 1,060 | 1,072 | 1,049 | 1,056 | 1,056 | +13 (+1.25%) | 543,100 |
11 Oct 2019 | JPY | 1,039 | 1,045 | 1,033 | 1,043 | 1,043 | +6 (+0.58%) | 300,600 |
10 Oct 2019 | JPY | 1,041 | 1,049 | 1,026 | 1,037 | 1,037 | -6 (-0.58%) | 240,800 |
9 Oct 2019 | JPY | 1,038 | 1,049 | 1,035 | 1,043 | 1,043 | -4 (-0.38%) | 375,300 |
8 Oct 2019 | JPY | 1,053 | 1,057 | 1,042 | 1,047 | 1,047 | -5 (-0.48%) | 432,700 |
7 Oct 2019 | JPY | 1,059 | 1,064 | 1,045 | 1,052 | 1,052 | -7 (-0.66%) | 375,600 |
4 Oct 2019 | JPY | 1,061 | 1,064 | 1,044 | 1,059 | 1,059 | -6 (-0.56%) | 364,700 |
3 Oct 2019 | JPY | 1,056 | 1,065 | 1,047 | 1,065 | 1,065 | -5 (-0.47%) | 600,000 |
2 Oct 2019 | JPY | 1,044 | 1,072 | 1,044 | 1,070 | 1,070 | +31 (+2.98%) | 558,300 |
1 Oct 2019 | JPY | 1,027 | 1,050 | 1,027 | 1,039 | 1,039 | +20 (+1.96%) | 365,700 |
30 Sep 2019 | JPY | 1,040 | 1,043 | 1,014 | 1,019 | 1,019 | -33 (-3.14%) | 560,900 |
27 Sep 2019 | JPY | 1,075 | 1,076 | 1,043 | 1,052 | 1,052 | -38 (-3.49%) | 897,800 |
26 Sep 2019 | JPY | 1,099 | 1,108 | 1,087 | 1,090 | 1,090 | -6 (-0.55%) | 741,300 |
25 Sep 2019 | JPY | 1,091 | 1,099 | 1,084 | 1,096 | 1,096 | +7 (+0.64%) | 522,600 |
24 Sep 2019 | JPY | 1,082 | 1,101 | 1,082 | 1,089 | 1,089 | +16 (+1.49%) | 712,000 |