Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | JPY | 4,310 | 4,350 | 4,245 | 4,335 | 4,335 | +40 (+0.93%) | 759,300 |
12 Sep 2019 | JPY | 4,260 | 4,335 | 4,255 | 4,295 | 4,295 | +65 (+1.54%) | 508,800 |
11 Sep 2019 | JPY | 4,190 | 4,240 | 4,175 | 4,230 | 4,230 | +55 (+1.32%) | 348,700 |
10 Sep 2019 | JPY | 4,155 | 4,185 | 4,115 | 4,175 | 4,175 | +20 (+0.48%) | 297,100 |
9 Sep 2019 | JPY | 4,095 | 4,170 | 4,075 | 4,155 | 4,155 | +100 (+2.47%) | 379,600 |
6 Sep 2019 | JPY | 4,085 | 4,115 | 4,045 | 4,055 | 4,055 | -25 (-0.61%) | 419,100 |
5 Sep 2019 | JPY | 4,050 | 4,100 | 4,030 | 4,080 | 4,080 | +25 (+0.62%) | 517,700 |
4 Sep 2019 | JPY | 4,035 | 4,065 | 4,005 | 4,055 | 4,055 | +25 (+0.62%) | 366,500 |
3 Sep 2019 | JPY | 4,020 | 4,035 | 3,980 | 4,030 | 4,030 | -10 (-0.25%) | 324,900 |
2 Sep 2019 | JPY | 4,090 | 4,100 | 4,030 | 4,040 | 4,040 | -40 (-0.98%) | 349,300 |
30 Aug 2019 | JPY | 4,040 | 4,095 | 4,025 | 4,080 | 4,080 | +95 (+2.38%) | 590,600 |
29 Aug 2019 | JPY | 4,005 | 4,020 | 3,985 | 3,985 | 3,985 | -10 (-0.25%) | 406,300 |
28 Aug 2019 | JPY | 3,965 | 4,005 | 3,945 | 3,995 | 3,995 | +10 (+0.25%) | 299,200 |
27 Aug 2019 | JPY | 3,995 | 3,995 | 3,950 | 3,985 | 3,985 | +35 (+0.89%) | 571,200 |
26 Aug 2019 | JPY | 3,885 | 3,955 | 3,870 | 3,950 | 3,950 | -25 (-0.63%) | 387,400 |
23 Aug 2019 | JPY | 3,985 | 4,025 | 3,970 | 3,975 | 3,975 | 0.0 (0.0%) | 350,500 |
22 Aug 2019 | JPY | 3,925 | 3,990 | 3,915 | 3,975 | 3,975 | +50 (+1.27%) | 375,500 |
21 Aug 2019 | JPY | 3,905 | 3,935 | 3,890 | 3,925 | 3,925 | 0.0 (0.0%) | 227,700 |
20 Aug 2019 | JPY | 3,875 | 3,940 | 3,875 | 3,925 | 3,925 | +30 (+0.77%) | 300,400 |
19 Aug 2019 | JPY | 3,915 | 3,920 | 3,885 | 3,895 | 3,895 | +35 (+0.91%) | 259,600 |
16 Aug 2019 | JPY | 3,825 | 3,885 | 3,825 | 3,860 | 3,860 | +25 (+0.65%) | 354,500 |
15 Aug 2019 | JPY | 3,795 | 3,855 | 3,775 | 3,835 | 3,835 | -15 (-0.39%) | 429,700 |
14 Aug 2019 | JPY | 3,860 | 3,885 | 3,835 | 3,850 | 3,850 | -10 (-0.26%) | 332,700 |
13 Aug 2019 | JPY | 3,800 | 3,870 | 3,795 | 3,860 | 3,860 | +10 (+0.26%) | 397,000 |
9 Aug 2019 | JPY | 3,885 | 3,890 | 3,825 | 3,850 | 3,850 | +5 (+0.13%) | 386,500 |
8 Aug 2019 | JPY | 3,865 | 3,875 | 3,825 | 3,845 | 3,845 | -20 (-0.52%) | 308,300 |
7 Aug 2019 | JPY | 3,895 | 3,900 | 3,825 | 3,865 | 3,865 | -20 (-0.51%) | 501,300 |
6 Aug 2019 | JPY | 3,700 | 3,895 | 3,700 | 3,885 | 3,885 | +100 (+2.64%) | 691,200 |
5 Aug 2019 | JPY | 3,835 | 3,875 | 3,760 | 3,785 | 3,785 | -70 (-1.82%) | 629,000 |
2 Aug 2019 | JPY | 3,950 | 3,955 | 3,840 | 3,855 | 3,855 | -65 (-1.66%) | 675,200 |