Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | JPY | 4,615 | 4,645 | 4,595 | 4,635 | 4,635 | +60 (+1.31%) | 120,500 |
23 Oct 2019 | JPY | 4,570 | 4,595 | 4,520 | 4,575 | 4,575 | +25 (+0.55%) | 88,500 |
21 Oct 2019 | JPY | 4,495 | 4,580 | 4,495 | 4,550 | 4,550 | +55 (+1.22%) | 120,500 |
18 Oct 2019 | JPY | 4,565 | 4,600 | 4,480 | 4,495 | 4,495 | -75 (-1.64%) | 105,500 |
17 Oct 2019 | JPY | 4,565 | 4,620 | 4,555 | 4,570 | 4,570 | -5 (-0.11%) | 86,500 |
16 Oct 2019 | JPY | 4,655 | 4,685 | 4,570 | 4,575 | 4,575 | -30 (-0.65%) | 109,800 |
15 Oct 2019 | JPY | 4,570 | 4,630 | 4,550 | 4,605 | 4,605 | +75 (+1.66%) | 115,000 |
11 Oct 2019 | JPY | 4,610 | 4,610 | 4,510 | 4,530 | 4,530 | -90 (-1.95%) | 173,300 |
10 Oct 2019 | JPY | 4,685 | 4,685 | 4,600 | 4,620 | 4,620 | -90 (-1.91%) | 103,600 |
9 Oct 2019 | JPY | 4,685 | 4,720 | 4,625 | 4,710 | 4,710 | 0.0 (0.0%) | 98,400 |
8 Oct 2019 | JPY | 4,685 | 4,745 | 4,670 | 4,710 | 4,710 | +35 (+0.75%) | 231,800 |
7 Oct 2019 | JPY | 4,640 | 4,690 | 4,625 | 4,675 | 4,675 | +75 (+1.63%) | 112,200 |
4 Oct 2019 | JPY | 4,610 | 4,630 | 4,550 | 4,600 | 4,600 | -15 (-0.33%) | 109,500 |
3 Oct 2019 | JPY | 4,575 | 4,645 | 4,565 | 4,615 | 4,615 | -30 (-0.65%) | 141,900 |
2 Oct 2019 | JPY | 4,630 | 4,685 | 4,630 | 4,645 | 4,645 | +15 (+0.32%) | 79,300 |
1 Oct 2019 | JPY | 4,595 | 4,690 | 4,585 | 4,630 | 4,630 | +65 (+1.42%) | 111,700 |
30 Sep 2019 | JPY | 4,590 | 4,635 | 4,535 | 4,565 | 4,565 | -95 (-2.04%) | 206,100 |
27 Sep 2019 | JPY | 4,650 | 4,700 | 4,615 | 4,660 | 4,660 | +55 (+1.19%) | 129,400 |
26 Sep 2019 | JPY | 4,700 | 4,705 | 4,605 | 4,605 | 4,605 | -45 (-0.97%) | 147,500 |
25 Sep 2019 | JPY | 4,660 | 4,675 | 4,620 | 4,650 | 4,650 | +20 (+0.43%) | 103,800 |
24 Sep 2019 | JPY | 4,610 | 4,645 | 4,580 | 4,630 | 4,630 | -25 (-0.54%) | 176,600 |
20 Sep 2019 | JPY | 4,660 | 4,700 | 4,620 | 4,655 | 4,655 | +15 (+0.32%) | 128,700 |
19 Sep 2019 | JPY | 4,570 | 4,670 | 4,555 | 4,640 | 4,640 | +110 (+2.43%) | 173,900 |
18 Sep 2019 | JPY | 4,525 | 4,545 | 4,490 | 4,530 | 4,530 | +25 (+0.55%) | 141,800 |
17 Sep 2019 | JPY | 4,460 | 4,505 | 4,440 | 4,505 | 4,505 | +40 (+0.90%) | 112,000 |
13 Sep 2019 | JPY | 4,445 | 4,485 | 4,420 | 4,465 | 4,465 | +55 (+1.25%) | 158,000 |
12 Sep 2019 | JPY | 4,495 | 4,495 | 4,385 | 4,410 | 4,410 | -55 (-1.23%) | 215,500 |
11 Sep 2019 | JPY | 4,525 | 4,535 | 4,460 | 4,465 | 4,465 | -45 (-1.00%) | 160,700 |
10 Sep 2019 | JPY | 4,585 | 4,590 | 4,500 | 4,510 | 4,510 | -75 (-1.64%) | 115,400 |
9 Sep 2019 | JPY | 4,555 | 4,590 | 4,545 | 4,585 | 4,585 | +40 (+0.88%) | 85,300 |