Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | JPY | 2,253 | 2,320 | 2,140 | 2,218 | 2,218 | +15 (+0.68%) | 1,164,200 |
11 Sep 2019 | JPY | 2,159 | 2,247 | 2,147 | 2,203 | 2,203 | +91 (+4.31%) | 1,318,800 |
10 Sep 2019 | JPY | 2,141 | 2,175 | 2,102 | 2,112 | 2,112 | -30 (-1.40%) | 871,600 |
9 Sep 2019 | JPY | 2,030 | 2,158 | 2,027 | 2,142 | 2,142 | +142 (+7.10%) | 963,500 |
6 Sep 2019 | JPY | 1,930 | 2,001 | 1,930 | 2,000 | 2,000 | +108 (+5.71%) | 699,800 |
5 Sep 2019 | JPY | 1,819 | 1,906 | 1,807 | 1,892 | 1,892 | +45 (+2.44%) | 930,900 |
4 Sep 2019 | JPY | 1,913 | 1,915 | 1,834 | 1,847 | 1,847 | -105 (-5.38%) | 866,400 |
3 Sep 2019 | JPY | 1,900 | 1,967 | 1,898 | 1,952 | 1,952 | +25 (+1.30%) | 174,500 |
2 Sep 2019 | JPY | 1,960 | 1,968 | 1,887 | 1,927 | 1,927 | -23 (-1.18%) | 328,000 |
30 Aug 2019 | JPY | 1,921 | 1,964 | 1,920 | 1,950 | 1,950 | +82 (+4.39%) | 458,500 |
29 Aug 2019 | JPY | 1,894 | 1,917 | 1,848 | 1,868 | 1,868 | -19 (-1.01%) | 640,600 |
28 Aug 2019 | JPY | 1,891 | 1,939 | 1,879 | 1,887 | 1,887 | -12 (-0.63%) | 215,200 |
27 Aug 2019 | JPY | 1,895 | 1,918 | 1,845 | 1,899 | 1,899 | +37 (+1.99%) | 524,300 |
26 Aug 2019 | JPY | 1,900 | 1,911 | 1,855 | 1,862 | 1,862 | -118 (-5.96%) | 438,800 |
23 Aug 2019 | JPY | 1,961 | 1,983 | 1,941 | 1,980 | 1,980 | -18 (-0.90%) | 338,300 |
22 Aug 2019 | JPY | 2,032 | 2,054 | 1,959 | 1,998 | 1,998 | -5 (-0.25%) | 565,100 |
21 Aug 2019 | JPY | 2,022 | 2,027 | 1,981 | 2,003 | 2,003 | -76 (-3.66%) | 728,500 |
20 Aug 2019 | JPY | 2,052 | 2,136 | 2,052 | 2,079 | 2,079 | +36 (+1.76%) | 537,200 |
19 Aug 2019 | JPY | 2,100 | 2,124 | 2,039 | 2,043 | 2,043 | -22 (-1.07%) | 873,400 |
16 Aug 2019 | JPY | 2,029 | 2,086 | 1,996 | 2,065 | 2,065 | +114 (+5.84%) | 992,000 |
15 Aug 2019 | JPY | 1,980 | 1,993 | 1,900 | 1,951 | 1,951 | -95 (-4.64%) | 1,223,500 |
14 Aug 2019 | JPY | 1,920 | 2,063 | 1,914 | 2,046 | 2,046 | +179 (+9.59%) | 1,417,500 |
13 Aug 2019 | JPY | 1,829 | 1,876 | 1,810 | 1,867 | 1,867 | +15 (+0.81%) | 865,100 |
9 Aug 2019 | JPY | 1,794 | 1,990 | 1,770 | 1,852 | 1,852 | -141 (-7.07%) | 2,085,800 |
8 Aug 2019 | JPY | 2,050 | 2,063 | 1,986 | 1,993 | 1,993 | -43 (-2.11%) | 968,800 |
7 Aug 2019 | JPY | 1,975 | 2,065 | 1,975 | 2,036 | 2,036 | +4 (+0.20%) | 533,700 |
6 Aug 2019 | JPY | 1,975 | 2,043 | 1,938 | 2,032 | 2,032 | -47 (-2.26%) | 846,700 |
5 Aug 2019 | JPY | 2,122 | 2,137 | 2,038 | 2,079 | 2,079 | -70 (-3.26%) | 926,100 |
2 Aug 2019 | JPY | 2,228 | 2,230 | 2,120 | 2,149 | 2,149 | -196 (-8.36%) | 1,173,200 |
1 Aug 2019 | JPY | 2,403 | 2,403 | 2,316 | 2,345 | 2,345 | -76 (-3.14%) | 862,800 |