Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | JPY | 2,009 | 2,034 | 1,976 | 1,987 | 1,987 | -16 (-0.80%) | 766,600 |
12 Sep 2019 | JPY | 2,054 | 2,066 | 1,976 | 2,003 | 2,003 | -20 (-0.99%) | 884,500 |
11 Sep 2019 | JPY | 2,021 | 2,084 | 1,998 | 2,023 | 2,023 | +3 (+0.15%) | 1,006,100 |
10 Sep 2019 | JPY | 2,002 | 2,043 | 1,970 | 2,020 | 2,020 | -16 (-0.79%) | 1,293,200 |
9 Sep 2019 | JPY | 1,949 | 2,148 | 1,925 | 2,036 | 2,036 | +191 (+10.35%) | 3,838,000 |
6 Sep 2019 | JPY | 1,880 | 1,908 | 1,837 | 1,845 | 1,845 | -27 (-1.44%) | 639,200 |
5 Sep 2019 | JPY | 1,791 | 1,881 | 1,779 | 1,872 | 1,872 | +109 (+6.18%) | 987,900 |
4 Sep 2019 | JPY | 1,845 | 1,847 | 1,755 | 1,763 | 1,763 | -83 (-4.50%) | 566,800 |
3 Sep 2019 | JPY | 1,700 | 1,858 | 1,693 | 1,846 | 1,846 | +107 (+6.15%) | 971,400 |
2 Sep 2019 | JPY | 1,850 | 1,860 | 1,728 | 1,739 | 1,739 | +1,135.667 (+188.23%) | 748,100 |
2 Sep 2019 |
|
|||||||
30 Aug 2019 | JPY | 1,816.6666 | 1,843.3334 | 1,736.6666 | 1,810 | 1,810 | -40 (-2.16%) | 1,156,200 |
29 Aug 2019 | JPY | 1,893.3334 | 1,913.3334 | 1,826.6666 | 1,850 | 1,850 | -43.333 (-2.29%) | 838,800 |
28 Aug 2019 | JPY | 1,893.3334 | 1,903.3334 | 1,850 | 1,893.3334 | 1,893.3334 | 0.0 (0.0%) | 1,022,100 |
27 Aug 2019 | JPY | 1,863.3334 | 1,913.3334 | 1,836.6666 | 1,893.3334 | 1,893.3334 | +63.333 (+3.46%) | 1,443,000 |
26 Aug 2019 | JPY | 1,776.6666 | 1,846.6666 | 1,773.3334 | 1,830 | 1,830 | -13.333 (-0.72%) | 1,026,600 |
23 Aug 2019 | JPY | 1,793.3334 | 1,846.6666 | 1,786.6666 | 1,843.3334 | 1,843.3334 | +30 (+1.65%) | 889,200 |
22 Aug 2019 | JPY | 1,863.3334 | 1,873.3334 | 1,746.6666 | 1,813.3334 | 1,813.3334 | -36.667 (-1.98%) | 1,682,100 |
21 Aug 2019 | JPY | 1,816.6666 | 1,876.6666 | 1,803.3334 | 1,850 | 1,850 | +23.333 (+1.28%) | 1,364,400 |
20 Aug 2019 | JPY | 1,776.6666 | 1,856.6666 | 1,733.3334 | 1,826.6666 | 1,826.6666 | +30 (+1.67%) | 1,993,800 |
19 Aug 2019 | JPY | 1,800 | 1,890 | 1,773.3334 | 1,796.6666 | 1,796.6666 | +113.333 (+6.73%) | 4,231,200 |
16 Aug 2019 | JPY | 1,643.3334 | 1,730 | 1,600 | 1,683.3334 | 1,683.3334 | +58.333 (+3.59%) | 3,147,600 |
15 Aug 2019 | JPY | 1,468.3334 | 1,648.3334 | 1,455 | 1,625 | 1,625 | +180 (+12.46%) | 4,606,800 |
14 Aug 2019 | JPY | 1,421.6666 | 1,463.3334 | 1,393.3334 | 1,445 | 1,445 | +41.667 (+2.97%) | 1,031,100 |
13 Aug 2019 | JPY | 1,426.6666 | 1,426.6666 | 1,361.6666 | 1,403.3334 | 1,403.3334 | -43.333 (-3.00%) | 1,224,900 |
9 Aug 2019 | JPY | 1,421.6666 | 1,473.3334 | 1,406.6666 | 1,446.6666 | 1,446.6666 | +33.333 (+2.36%) | 852,000 |
8 Aug 2019 | JPY | 1,415 | 1,435 | 1,358.3334 | 1,413.3334 | 1,413.3334 | -3.333 (-0.24%) | 1,245,900 |
7 Aug 2019 | JPY | 1,438.3334 | 1,476.6666 | 1,350 | 1,416.6666 | 1,416.6666 | -3.333 (-0.23%) | 1,366,200 |
6 Aug 2019 | JPY | 1,280 | 1,461.6666 | 1,266.6666 | 1,420 | 1,420 | 0.0 (0.0%) | 3,038,700 |
5 Aug 2019 | JPY | 1,645 | 1,658.3334 | 1,420 | 1,420 | 1,420 | -233.333 (-14.11%) | 2,849,400 |
2 Aug 2019 | JPY | 1,640 | 1,673.3334 | 1,633.3334 | 1,653.3334 | 1,653.3334 | -16.667 (-1.00%) | 825,900 |