Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | JPY | 1,821 | 1,826 | 1,818 | 1,823 | 1,823 | +5 (+0.28%) | 3,400 |
13 Sep 2019 | JPY | 1,810 | 1,818 | 1,805 | 1,818 | 1,818 | +8 (+0.44%) | 2,000 |
12 Sep 2019 | JPY | 1,815 | 1,815 | 1,792 | 1,810 | 1,810 | 0.0 (0.0%) | 2,300 |
11 Sep 2019 | JPY | 1,821 | 1,821 | 1,795 | 1,810 | 1,810 | -18 (-0.98%) | 2,500 |
10 Sep 2019 | JPY | 1,834 | 1,834 | 1,810 | 1,828 | 1,828 | -6 (-0.33%) | 2,100 |
9 Sep 2019 | JPY | 1,797 | 1,848 | 1,794 | 1,834 | 1,834 | +37 (+2.06%) | 7,900 |
6 Sep 2019 | JPY | 1,779 | 1,798 | 1,779 | 1,797 | 1,797 | +2 (+0.11%) | 500 |
5 Sep 2019 | JPY | 1,790 | 1,801 | 1,784 | 1,795 | 1,795 | +5 (+0.28%) | 1,100 |
4 Sep 2019 | JPY | 1,785 | 1,790 | 1,785 | 1,790 | 1,790 | +8 (+0.45%) | 700 |
3 Sep 2019 | JPY | 1,773 | 1,809 | 1,773 | 1,782 | 1,782 | -7 (-0.39%) | 1,200 |
2 Sep 2019 | JPY | 1,780 | 1,810 | 1,780 | 1,789 | 1,789 | +23 (+1.30%) | 1,800 |
30 Aug 2019 | JPY | 1,808 | 1,808 | 1,766 | 1,766 | 1,766 | -36 (-2.00%) | 600 |
29 Aug 2019 | JPY | 1,776 | 1,802 | 1,776 | 1,802 | 1,802 | +25 (+1.41%) | 400 |
28 Aug 2019 | JPY | 1,782 | 1,782 | 1,764 | 1,777 | 1,777 | +1 (+0.06%) | 400 |
27 Aug 2019 | JPY | 1,782 | 1,782 | 1,752 | 1,776 | 1,776 | +25 (+1.43%) | 900 |
26 Aug 2019 | JPY | 1,759 | 1,783 | 1,750 | 1,751 | 1,751 | -23 (-1.30%) | 3,000 |
23 Aug 2019 | JPY | 1,789 | 1,789 | 1,758 | 1,774 | 1,774 | +15 (+0.85%) | 800 |
22 Aug 2019 | JPY | 1,770 | 1,779 | 1,758 | 1,759 | 1,759 | -10 (-0.57%) | 2,700 |
21 Aug 2019 | JPY | 1,781 | 1,785 | 1,769 | 1,769 | 1,769 | -12 (-0.67%) | 1,800 |
20 Aug 2019 | JPY | 1,774 | 1,797 | 1,769 | 1,781 | 1,781 | +15 (+0.85%) | 4,500 |
19 Aug 2019 | JPY | 1,770 | 1,775 | 1,766 | 1,766 | 1,766 | -12 (-0.67%) | 2,400 |
16 Aug 2019 | JPY | 1,780 | 1,783 | 1,773 | 1,778 | 1,778 | -10 (-0.56%) | 2,000 |
15 Aug 2019 | JPY | 1,784 | 1,788 | 1,772 | 1,788 | 1,788 | -12 (-0.67%) | 3,800 |
14 Aug 2019 | JPY | 1,792 | 1,813 | 1,792 | 1,800 | 1,800 | +10 (+0.56%) | 2,400 |
13 Aug 2019 | JPY | 1,790 | 1,791 | 1,751 | 1,790 | 1,790 | -34 (-1.86%) | 4,100 |
9 Aug 2019 | JPY | 1,819 | 1,828 | 1,818 | 1,824 | 1,824 | +1 (+0.05%) | 1,200 |
8 Aug 2019 | JPY | 1,850 | 1,850 | 1,818 | 1,823 | 1,823 | -31 (-1.67%) | 2,800 |
7 Aug 2019 | JPY | 1,893 | 1,893 | 1,854 | 1,854 | 1,854 | +18 (+0.98%) | 2,300 |
6 Aug 2019 | JPY | 1,839 | 1,859 | 1,835 | 1,836 | 1,836 | -43 (-2.29%) | 3,100 |
5 Aug 2019 | JPY | 1,899 | 1,899 | 1,870 | 1,879 | 1,879 | -20 (-1.05%) | 2,100 |