Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | JPY | 1,312.5 | 1,315 | 1,290 | 1,293.5 | 1,293.5 | -17 (-1.30%) | 10,600 |
6 Nov 2019 | JPY | 1,323 | 1,331.5 | 1,301 | 1,310.5 | 1,310.5 | -31 (-2.31%) | 23,800 |
5 Nov 2019 | JPY | 1,337 | 1,347.5 | 1,335.5 | 1,341.5 | 1,341.5 | +3 (+0.22%) | 14,800 |
1 Nov 2019 | JPY | 1,308.5 | 1,345.5 | 1,302 | 1,338.5 | 1,338.5 | -45 (-3.25%) | 27,200 |
31 Oct 2019 | JPY | 1,357 | 1,389 | 1,351 | 1,383.5 | 1,383.5 | +28.5 (+2.10%) | 35,600 |
30 Oct 2019 | JPY | 1,280.5 | 1,355 | 1,280.5 | 1,355 | 1,355 | +69.5 (+5.41%) | 24,400 |
29 Oct 2019 | JPY | 1,329.5 | 1,329.5 | 1,274 | 1,285.5 | 1,285.5 | -32 (-2.43%) | 10,200 |
28 Oct 2019 | JPY | 1,327.5 | 1,327.5 | 1,302.5 | 1,317.5 | 1,317.5 | -10.5 (-0.79%) | 7,600 |
25 Oct 2019 | JPY | 1,329 | 1,329.5 | 1,300.5 | 1,328 | 1,328 | +0.5 (+0.04%) | 13,400 |
24 Oct 2019 | JPY | 1,346 | 1,346 | 1,327.5 | 1,327.5 | 1,327.5 | -17.5 (-1.30%) | 9,600 |
23 Oct 2019 | JPY | 1,299.5 | 1,345 | 1,296.5 | 1,345 | 1,345 | +57.5 (+4.47%) | 20,800 |
21 Oct 2019 | JPY | 1,265.5 | 1,288 | 1,228.5 | 1,287.5 | 1,287.5 | +12.5 (+0.98%) | 21,000 |
18 Oct 2019 | JPY | 1,294.5 | 1,294.5 | 1,265.5 | 1,275 | 1,275 | -27.5 (-2.11%) | 21,600 |
17 Oct 2019 | JPY | 1,317 | 1,317 | 1,298.5 | 1,302.5 | 1,302.5 | -8.5 (-0.65%) | 6,200 |
16 Oct 2019 | JPY | 1,318.5 | 1,330.5 | 1,300 | 1,311 | 1,311 | -7.5 (-0.57%) | 14,200 |
15 Oct 2019 | JPY | 1,324 | 1,329 | 1,311 | 1,318.5 | 1,318.5 | -3.5 (-0.26%) | 6,000 |
11 Oct 2019 | JPY | 1,333 | 1,333 | 1,300 | 1,322 | 1,322 | -8.5 (-0.64%) | 13,200 |
10 Oct 2019 | JPY | 1,340.5 | 1,340.5 | 1,329.5 | 1,330.5 | 1,330.5 | -10 (-0.75%) | 4,800 |
9 Oct 2019 | JPY | 1,341.5 | 1,341.5 | 1,332.5 | 1,340.5 | 1,340.5 | -0.5 (-0.04%) | 6,600 |
8 Oct 2019 | JPY | 1,349 | 1,375 | 1,336 | 1,341 | 1,341 | -8 (-0.59%) | 13,800 |
7 Oct 2019 | JPY | 1,344 | 1,349 | 1,342.5 | 1,349 | 1,349 | 0.0 (0.0%) | 4,000 |
4 Oct 2019 | JPY | 1,324 | 1,350 | 1,320 | 1,349 | 1,349 | +25 (+1.89%) | 16,200 |
3 Oct 2019 | JPY | 1,323.5 | 1,328 | 1,291 | 1,324 | 1,324 | -12.5 (-0.94%) | 11,800 |
2 Oct 2019 | JPY | 1,322.5 | 1,345.5 | 1,308.5 | 1,336.5 | 1,336.5 | +11.5 (+0.87%) | 10,200 |
1 Oct 2019 | JPY | 1,363 | 1,374.5 | 1,321.5 | 1,325 | 1,325 | -20 (-1.49%) | 27,200 |
30 Sep 2019 | JPY | 1,344.5 | 1,350 | 1,312 | 1,345 | 1,345 | +5 (+0.37%) | 33,200 |
27 Sep 2019 | JPY | 1,280.5 | 1,346.5 | 1,272.5 | 1,340 | 1,340 | +53 (+4.12%) | 41,800 |
26 Sep 2019 | JPY | 1,275 | 1,288.5 | 1,270 | 1,287 | 1,287 | +12 (+0.94%) | 34,400 |
25 Sep 2019 | JPY | 1,270 | 1,276.5 | 1,264 | 1,275 | 1,275 | +0.5 (+0.04%) | 19,200 |
24 Sep 2019 | JPY | 1,267.5 | 1,277 | 1,257.5 | 1,274.5 | 1,274.5 | +6 (+0.47%) | 34,200 |