Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | JPY | 2,102.5 | 4,220 | 2,055 | 2,062.5 | 2,062.5 | -22.5 (-1.08%) | 454,200 |
18 Sep 2019 | JPY | 2,127.5 | 4,280 | 2,080 | 2,085 | 2,085 | -27.5 (-1.30%) | 517,800 |
17 Sep 2019 | JPY | 2,125 | 4,250 | 2,087.5 | 2,112.5 | 2,112.5 | -15 (-0.71%) | 497,400 |
13 Sep 2019 | JPY | 2,117.5 | 4,285 | 2,097.5 | 2,127.5 | 2,127.5 | +7.5 (+0.35%) | 668,600 |
12 Sep 2019 | JPY | 2,127.5 | 4,325 | 2,117.5 | 2,120 | 2,120 | -30 (-1.40%) | 569,600 |
11 Sep 2019 | JPY | 2,140 | 4,310 | 2,115 | 2,150 | 2,150 | -17.5 (-0.81%) | 574,800 |
10 Sep 2019 | JPY | 2,212.5 | 4,430 | 2,160 | 2,167.5 | 2,167.5 | -67.5 (-3.02%) | 429,400 |
9 Sep 2019 | JPY | 2,197.5 | 4,475 | 2,187.5 | 2,235 | 2,235 | +45 (+2.05%) | 220,600 |
6 Sep 2019 | JPY | 2,215 | 4,430 | 2,175 | 2,190 | 2,190 | -37.5 (-1.68%) | 273,600 |
5 Sep 2019 | JPY | 2,197.5 | 4,495 | 2,185 | 2,227.5 | 2,227.5 | +35 (+1.60%) | 354,600 |
4 Sep 2019 | JPY | 2,167.5 | 4,405 | 2,150 | 2,192.5 | 2,192.5 | 0.0 (0.0%) | 274,200 |
3 Sep 2019 | JPY | 2,175 | 4,400 | 2,130 | 2,192.5 | 2,192.5 | +25 (+1.15%) | 233,000 |
2 Sep 2019 | JPY | 2,185 | 4,390 | 2,155 | 2,167.5 | 2,167.5 | -27.5 (-1.25%) | 203,600 |
30 Aug 2019 | JPY | 2,162.5 | 4,420 | 2,145 | 2,195 | 2,195 | +57.5 (+2.69%) | 650,400 |
29 Aug 2019 | JPY | 2,105 | 4,295 | 2,095 | 2,137.5 | 2,137.5 | +47.5 (+2.27%) | 379,200 |
28 Aug 2019 | JPY | 2,117.5 | 4,245 | 2,087.5 | 2,090 | 2,090 | -20 (-0.95%) | 225,400 |
27 Aug 2019 | JPY | 2,117.5 | 4,250 | 2,077.5 | 2,110 | 2,110 | +25 (+1.20%) | 278,600 |
26 Aug 2019 | JPY | 2,075 | 4,195 | 2,050 | 2,085 | 2,085 | -30 (-1.42%) | 377,400 |
23 Aug 2019 | JPY | 2,117.5 | 4,245 | 2,070 | 2,115 | 2,115 | +2.5 (+0.12%) | 446,400 |
22 Aug 2019 | JPY | 2,127.5 | 4,255 | 2,097.5 | 2,112.5 | 2,112.5 | 0.0 (0.0%) | 303,400 |
21 Aug 2019 | JPY | 2,142.5 | 4,290 | 2,107.5 | 2,112.5 | 2,112.5 | -42.5 (-1.97%) | 313,400 |
20 Aug 2019 | JPY | 2,115 | 4,320 | 2,087.5 | 2,155 | 2,155 | +52.5 (+2.50%) | 274,400 |
19 Aug 2019 | JPY | 2,112.5 | 4,245 | 2,090 | 2,102.5 | 2,102.5 | -20 (-0.94%) | 387,800 |
16 Aug 2019 | JPY | 2,100 | 4,260 | 2,072.5 | 2,122.5 | 2,122.5 | -5 (-0.24%) | 456,400 |
15 Aug 2019 | JPY | 2,107.5 | 4,295 | 2,097.5 | 2,127.5 | 2,127.5 | -30 (-1.39%) | 470,200 |
14 Aug 2019 | JPY | 2,107.5 | 4,350 | 2,102.5 | 2,157.5 | 2,157.5 | +47.5 (+2.25%) | 348,200 |
13 Aug 2019 | JPY | 2,100 | 4,240 | 2,092.5 | 2,110 | 2,110 | -5 (-0.24%) | 346,200 |
9 Aug 2019 | JPY | 2,115 | 4,290 | 2,100 | 2,115 | 2,115 | +5 (+0.24%) | 231,400 |
8 Aug 2019 | JPY | 2,140 | 4,325 | 2,087.5 | 2,110 | 2,110 | -5 (-0.24%) | 647,000 |
7 Aug 2019 | JPY | 2,112.5 | 4,450 | 1,940 | 2,115 | 2,115 | +12.5 (+0.59%) | 1,609,800 |