Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | JPY | 1,468 | 1,482 | 1,434 | 1,447 | 1,447 | -40 (-2.69%) | 644,000 |
1 Nov 2019 | JPY | 1,462 | 1,512 | 1,462 | 1,487 | 1,487 | +8 (+0.54%) | 736,200 |
31 Oct 2019 | JPY | 1,430 | 1,487 | 1,427 | 1,479 | 1,479 | +60 (+4.23%) | 782,400 |
30 Oct 2019 | JPY | 1,445 | 1,466 | 1,396 | 1,419 | 1,419 | -7 (-0.49%) | 1,032,600 |
29 Oct 2019 | JPY | 1,421 | 1,447 | 1,417 | 1,426 | 1,426 | +13 (+0.92%) | 395,000 |
28 Oct 2019 | JPY | 1,400 | 1,424 | 1,374 | 1,413 | 1,413 | +21 (+1.51%) | 367,800 |
25 Oct 2019 | JPY | 1,423 | 1,423 | 1,387 | 1,392 | 1,392 | -31 (-2.18%) | 414,100 |
24 Oct 2019 | JPY | 1,447 | 1,450 | 1,391 | 1,423 | 1,423 | -12 (-0.84%) | 520,900 |
23 Oct 2019 | JPY | 1,390 | 1,440 | 1,385 | 1,435 | 1,435 | +56 (+4.06%) | 1,018,200 |
21 Oct 2019 | JPY | 1,355 | 1,393 | 1,342 | 1,379 | 1,379 | +16 (+1.17%) | 444,300 |
18 Oct 2019 | JPY | 1,349 | 1,369 | 1,336 | 1,363 | 1,363 | +24 (+1.79%) | 322,300 |
17 Oct 2019 | JPY | 1,345 | 1,345 | 1,292 | 1,339 | 1,339 | -22 (-1.62%) | 608,700 |
16 Oct 2019 | JPY | 1,332 | 1,381 | 1,322 | 1,361 | 1,361 | +59 (+4.53%) | 648,800 |
15 Oct 2019 | JPY | 1,303 | 1,322 | 1,262 | 1,302 | 1,302 | -1 (-0.08%) | 644,800 |
11 Oct 2019 | JPY | 1,371 | 1,373 | 1,295 | 1,303 | 1,303 | -70 (-5.10%) | 735,500 |
10 Oct 2019 | JPY | 1,394 | 1,395 | 1,343 | 1,373 | 1,373 | -9 (-0.65%) | 609,600 |
9 Oct 2019 | JPY | 1,330 | 1,390 | 1,330 | 1,382 | 1,382 | +52 (+3.91%) | 972,100 |
8 Oct 2019 | JPY | 1,333 | 1,415 | 1,325 | 1,330 | 1,330 | -3 (-0.23%) | 1,498,200 |
7 Oct 2019 | JPY | 1,363 | 1,375 | 1,309 | 1,333 | 1,333 | 0.0 (0.0%) | 605,200 |
4 Oct 2019 | JPY | 1,300 | 1,337 | 1,285 | 1,333 | 1,333 | +27 (+2.07%) | 481,900 |
3 Oct 2019 | JPY | 1,281 | 1,334 | 1,259 | 1,306 | 1,306 | +24 (+1.87%) | 764,900 |
2 Oct 2019 | JPY | 1,226 | 1,293 | 1,215 | 1,282 | 1,282 | +48 (+3.89%) | 448,700 |
1 Oct 2019 | JPY | 1,284 | 1,300 | 1,233 | 1,234 | 1,234 | -40 (-3.14%) | 467,000 |
30 Sep 2019 | JPY | 1,268 | 1,297 | 1,262 | 1,274 | 1,274 | +6 (+0.47%) | 417,300 |
27 Sep 2019 | JPY | 1,258 | 1,276 | 1,239 | 1,268 | 1,268 | 0.0 (0.0%) | 461,200 |
26 Sep 2019 | JPY | 1,260 | 1,304 | 1,234 | 1,268 | 1,268 | +5 (+0.40%) | 735,300 |
25 Sep 2019 | JPY | 1,213 | 1,267 | 1,210 | 1,263 | 1,263 | +43 (+3.52%) | 824,400 |
24 Sep 2019 | JPY | 1,175 | 1,246 | 1,175 | 1,220 | 1,220 | +57 (+4.90%) | 888,600 |
20 Sep 2019 | JPY | 1,135 | 1,193 | 1,117 | 1,163 | 1,163 | +50 (+4.49%) | 711,500 |
19 Sep 2019 | JPY | 1,123 | 1,142 | 1,111 | 1,113 | 1,113 | -12 (-1.07%) | 468,000 |