Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 1,153 | 1,158 | 1,144 | 1,152 | 1,152 | +10 (+0.88%) | 203,200 |
23 Oct 2019 | JPY | 1,138 | 1,143 | 1,126 | 1,142 | 1,142 | +4 (+0.35%) | 280,200 |
21 Oct 2019 | JPY | 1,141 | 1,152 | 1,137 | 1,138 | 1,138 | +4 (+0.35%) | 124,200 |
18 Oct 2019 | JPY | 1,145 | 1,151 | 1,132 | 1,134 | 1,134 | -4 (-0.35%) | 155,000 |
17 Oct 2019 | JPY | 1,159 | 1,159 | 1,138 | 1,138 | 1,138 | -23 (-1.98%) | 168,300 |
16 Oct 2019 | JPY | 1,176 | 1,181 | 1,158 | 1,161 | 1,161 | -7 (-0.60%) | 194,800 |
15 Oct 2019 | JPY | 1,162 | 1,176 | 1,161 | 1,168 | 1,168 | +24 (+2.10%) | 182,600 |
11 Oct 2019 | JPY | 1,163 | 1,164 | 1,137 | 1,144 | 1,144 | -19 (-1.63%) | 204,700 |
10 Oct 2019 | JPY | 1,172 | 1,176 | 1,152 | 1,163 | 1,163 | -11 (-0.94%) | 207,300 |
9 Oct 2019 | JPY | 1,177 | 1,181 | 1,163 | 1,174 | 1,174 | -18 (-1.51%) | 203,000 |
8 Oct 2019 | JPY | 1,189 | 1,203 | 1,183 | 1,192 | 1,192 | +9 (+0.76%) | 163,300 |
7 Oct 2019 | JPY | 1,189 | 1,191 | 1,178 | 1,183 | 1,183 | -4 (-0.34%) | 97,300 |
4 Oct 2019 | JPY | 1,195 | 1,195 | 1,168 | 1,187 | 1,187 | -7 (-0.59%) | 156,000 |
3 Oct 2019 | JPY | 1,204 | 1,211 | 1,182 | 1,194 | 1,194 | -30 (-2.45%) | 172,400 |
2 Oct 2019 | JPY | 1,216 | 1,233 | 1,216 | 1,224 | 1,224 | +4 (+0.33%) | 159,000 |
1 Oct 2019 | JPY | 1,224 | 1,228 | 1,213 | 1,220 | 1,220 | +11 (+0.91%) | 146,500 |
30 Sep 2019 | JPY | 1,181 | 1,212 | 1,181 | 1,209 | 1,209 | +9 (+0.75%) | 226,900 |
27 Sep 2019 | JPY | 1,223 | 1,223 | 1,184 | 1,200 | 1,200 | -16 (-1.32%) | 213,100 |
26 Sep 2019 | JPY | 1,223 | 1,261 | 1,212 | 1,216 | 1,216 | +12 (+1.00%) | 382,400 |
25 Sep 2019 | JPY | 1,222 | 1,222 | 1,189 | 1,204 | 1,204 | -18 (-1.47%) | 207,400 |
24 Sep 2019 | JPY | 1,243 | 1,253 | 1,221 | 1,222 | 1,222 | -28 (-2.24%) | 202,800 |
20 Sep 2019 | JPY | 1,284 | 1,284 | 1,247 | 1,250 | 1,250 | -36 (-2.80%) | 196,500 |
19 Sep 2019 | JPY | 1,259 | 1,293 | 1,258 | 1,286 | 1,286 | +31 (+2.47%) | 241,900 |
18 Sep 2019 | JPY | 1,249 | 1,260 | 1,243 | 1,255 | 1,255 | +10 (+0.80%) | 180,900 |
17 Sep 2019 | JPY | 1,243 | 1,256 | 1,230 | 1,245 | 1,245 | +2 (+0.16%) | 169,500 |
13 Sep 2019 | JPY | 1,250 | 1,250 | 1,226 | 1,243 | 1,243 | +3 (+0.24%) | 217,600 |
12 Sep 2019 | JPY | 1,232 | 1,250 | 1,219 | 1,240 | 1,240 | +7 (+0.57%) | 296,500 |
11 Sep 2019 | JPY | 1,285 | 1,285 | 1,213 | 1,233 | 1,233 | -22 (-1.75%) | 549,000 |
10 Sep 2019 | JPY | 1,290 | 1,294 | 1,252 | 1,255 | 1,255 | -28 (-2.18%) | 208,300 |
9 Sep 2019 | JPY | 1,257 | 1,288 | 1,257 | 1,283 | 1,283 | +26 (+2.07%) | 121,100 |