Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 2,364 | 2,370 | 2,337 | 2,342 | 2,342 | -24 (-1.01%) | 128,600 |
23 Oct 2019 | JPY | 2,330 | 2,373 | 2,312 | 2,366 | 2,366 | +59 (+2.56%) | 199,600 |
21 Oct 2019 | JPY | 2,300 | 2,324 | 2,300 | 2,307 | 2,307 | +17 (+0.74%) | 116,600 |
18 Oct 2019 | JPY | 2,291 | 2,324 | 2,258 | 2,290 | 2,290 | -1 (-0.04%) | 168,400 |
17 Oct 2019 | JPY | 2,306 | 2,315 | 2,285 | 2,291 | 2,291 | -9 (-0.39%) | 146,500 |
16 Oct 2019 | JPY | 2,313 | 2,327 | 2,292 | 2,300 | 2,300 | +10 (+0.44%) | 166,500 |
15 Oct 2019 | JPY | 2,300 | 2,313 | 2,275 | 2,290 | 2,290 | +25 (+1.10%) | 169,700 |
11 Oct 2019 | JPY | 2,267 | 2,267 | 2,221 | 2,265 | 2,265 | -5 (-0.22%) | 122,900 |
10 Oct 2019 | JPY | 2,273 | 2,280 | 2,245 | 2,270 | 2,270 | +6 (+0.27%) | 138,200 |
9 Oct 2019 | JPY | 2,229 | 2,266 | 2,229 | 2,264 | 2,264 | +1 (+0.04%) | 127,500 |
8 Oct 2019 | JPY | 2,247 | 2,268 | 2,227 | 2,263 | 2,263 | +16 (+0.71%) | 103,000 |
7 Oct 2019 | JPY | 2,233 | 2,259 | 2,222 | 2,247 | 2,247 | +18 (+0.81%) | 85,400 |
4 Oct 2019 | JPY | 2,212 | 2,235 | 2,188 | 2,229 | 2,229 | +17 (+0.77%) | 89,500 |
3 Oct 2019 | JPY | 2,236 | 2,244 | 2,191 | 2,212 | 2,212 | -69 (-3.02%) | 120,100 |
2 Oct 2019 | JPY | 2,265 | 2,304 | 2,264 | 2,281 | 2,281 | +15 (+0.66%) | 99,400 |
1 Oct 2019 | JPY | 2,258 | 2,290 | 2,251 | 2,266 | 2,266 | +18 (+0.80%) | 65,800 |
30 Sep 2019 | JPY | 2,267 | 2,293 | 2,244 | 2,248 | 2,248 | -48 (-2.09%) | 128,500 |
27 Sep 2019 | JPY | 2,332 | 2,332 | 2,262 | 2,296 | 2,296 | -27 (-1.16%) | 139,200 |
26 Sep 2019 | JPY | 2,341 | 2,360 | 2,301 | 2,323 | 2,323 | -9 (-0.39%) | 152,900 |
25 Sep 2019 | JPY | 2,320 | 2,335 | 2,308 | 2,332 | 2,332 | +8 (+0.34%) | 110,400 |
24 Sep 2019 | JPY | 2,318 | 2,339 | 2,307 | 2,324 | 2,324 | +17 (+0.74%) | 126,200 |
20 Sep 2019 | JPY | 2,322 | 2,345 | 2,291 | 2,307 | 2,307 | +4 (+0.17%) | 183,600 |
19 Sep 2019 | JPY | 2,280 | 2,321 | 2,270 | 2,303 | 2,303 | +39 (+1.72%) | 124,800 |
18 Sep 2019 | JPY | 2,250 | 2,287 | 2,228 | 2,264 | 2,264 | +22 (+0.98%) | 122,100 |
17 Sep 2019 | JPY | 2,249 | 2,252 | 2,224 | 2,242 | 2,242 | +13 (+0.58%) | 103,400 |
13 Sep 2019 | JPY | 2,233 | 2,235 | 2,208 | 2,229 | 2,229 | +23 (+1.04%) | 163,400 |
12 Sep 2019 | JPY | 2,240 | 2,258 | 2,200 | 2,206 | 2,206 | -2 (-0.09%) | 168,600 |
11 Sep 2019 | JPY | 2,190 | 2,212 | 2,168 | 2,208 | 2,208 | -1 (-0.05%) | 205,400 |
10 Sep 2019 | JPY | 2,236 | 2,244 | 2,198 | 2,209 | 2,209 | -27 (-1.21%) | 112,500 |
9 Sep 2019 | JPY | 2,232 | 2,254 | 2,219 | 2,236 | 2,236 | +4 (+0.18%) | 66,800 |