Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 4,260 | 4,285 | 4,140 | 4,260 | 4,260 | -20 (-0.47%) | 36,500 |
19 Sep 2019 | JPY | 4,110 | 4,300 | 4,060 | 4,280 | 4,280 | +200 (+4.90%) | 31,300 |
18 Sep 2019 | JPY | 4,080 | 4,115 | 3,995 | 4,080 | 4,080 | 0.0 (0.0%) | 16,500 |
17 Sep 2019 | JPY | 3,980 | 4,110 | 3,980 | 4,080 | 4,080 | +105 (+2.64%) | 15,400 |
13 Sep 2019 | JPY | 3,935 | 4,010 | 3,885 | 3,975 | 3,975 | +40 (+1.02%) | 27,000 |
12 Sep 2019 | JPY | 4,025 | 4,025 | 3,915 | 3,935 | 3,935 | -35 (-0.88%) | 19,800 |
11 Sep 2019 | JPY | 3,870 | 3,990 | 3,855 | 3,970 | 3,970 | +110 (+2.85%) | 12,800 |
10 Sep 2019 | JPY | 3,815 | 3,890 | 3,750 | 3,860 | 3,860 | +45 (+1.18%) | 24,200 |
9 Sep 2019 | JPY | 3,850 | 3,850 | 3,785 | 3,815 | 3,815 | -35 (-0.91%) | 11,800 |
6 Sep 2019 | JPY | 3,820 | 3,850 | 3,810 | 3,850 | 3,850 | +30 (+0.79%) | 5,000 |
5 Sep 2019 | JPY | 3,795 | 3,860 | 3,765 | 3,820 | 3,820 | +65 (+1.73%) | 12,200 |
4 Sep 2019 | JPY | 3,735 | 3,800 | 3,720 | 3,755 | 3,755 | -45 (-1.18%) | 6,100 |
3 Sep 2019 | JPY | 3,755 | 3,850 | 3,740 | 3,800 | 3,800 | +45 (+1.20%) | 3,500 |
2 Sep 2019 | JPY | 3,765 | 3,780 | 3,705 | 3,755 | 3,755 | -5 (-0.13%) | 5,300 |
30 Aug 2019 | JPY | 3,720 | 3,840 | 3,720 | 3,760 | 3,760 | +40 (+1.08%) | 16,700 |
29 Aug 2019 | JPY | 3,705 | 3,735 | 3,670 | 3,720 | 3,720 | -20 (-0.53%) | 16,300 |
28 Aug 2019 | JPY | 3,745 | 3,745 | 3,710 | 3,740 | 3,740 | -25 (-0.66%) | 3,700 |
27 Aug 2019 | JPY | 3,745 | 3,785 | 3,730 | 3,765 | 3,765 | +70 (+1.89%) | 13,300 |
26 Aug 2019 | JPY | 3,725 | 3,745 | 3,675 | 3,695 | 3,695 | -125 (-3.27%) | 8,000 |
23 Aug 2019 | JPY | 3,840 | 3,860 | 3,810 | 3,820 | 3,820 | -55 (-1.42%) | 8,000 |
22 Aug 2019 | JPY | 3,965 | 3,965 | 3,845 | 3,875 | 3,875 | -20 (-0.51%) | 4,700 |
21 Aug 2019 | JPY | 3,910 | 3,930 | 3,890 | 3,895 | 3,895 | +5 (+0.13%) | 5,700 |
20 Aug 2019 | JPY | 3,710 | 3,900 | 3,710 | 3,890 | 3,890 | +200 (+5.42%) | 11,700 |
19 Aug 2019 | JPY | 3,700 | 3,725 | 3,645 | 3,690 | 3,690 | +5 (+0.14%) | 19,800 |
16 Aug 2019 | JPY | 3,770 | 3,770 | 3,675 | 3,685 | 3,685 | -120 (-3.15%) | 17,400 |
15 Aug 2019 | JPY | 3,870 | 3,870 | 3,780 | 3,805 | 3,805 | -185 (-4.64%) | 16,000 |
14 Aug 2019 | JPY | 4,085 | 4,085 | 3,935 | 3,990 | 3,990 | -25 (-0.62%) | 23,300 |
13 Aug 2019 | JPY | 4,015 | 4,055 | 3,860 | 4,015 | 4,015 | -90 (-2.19%) | 14,600 |
9 Aug 2019 | JPY | 4,140 | 4,165 | 4,040 | 4,105 | 4,105 | -230 (-5.31%) | 14,600 |
8 Aug 2019 | JPY | 4,310 | 4,385 | 4,290 | 4,335 | 4,335 | +45 (+1.05%) | 6,000 |