Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 4,530 | 4,675 | 4,530 | 4,565 | 4,565 | +75 (+1.67%) | 64,100 |
19 Sep 2019 | JPY | 4,600 | 4,625 | 4,415 | 4,490 | 4,490 | -55 (-1.21%) | 72,200 |
18 Sep 2019 | JPY | 4,385 | 4,575 | 4,330 | 4,545 | 4,545 | +95 (+2.13%) | 78,500 |
17 Sep 2019 | JPY | 4,435 | 4,480 | 4,350 | 4,450 | 4,450 | +80 (+1.83%) | 42,800 |
13 Sep 2019 | JPY | 4,220 | 4,370 | 4,155 | 4,370 | 4,370 | +185 (+4.42%) | 55,900 |
12 Sep 2019 | JPY | 4,340 | 4,340 | 4,150 | 4,185 | 4,185 | -110 (-2.56%) | 38,600 |
11 Sep 2019 | JPY | 4,180 | 4,355 | 4,140 | 4,295 | 4,295 | +130 (+3.12%) | 78,500 |
10 Sep 2019 | JPY | 4,350 | 4,470 | 4,090 | 4,165 | 4,165 | -185 (-4.25%) | 130,200 |
9 Sep 2019 | JPY | 4,300 | 4,445 | 4,255 | 4,350 | 4,350 | +120 (+2.84%) | 102,500 |
6 Sep 2019 | JPY | 4,380 | 4,390 | 4,185 | 4,230 | 4,230 | -100 (-2.31%) | 64,700 |
5 Sep 2019 | JPY | 4,360 | 4,450 | 4,330 | 4,330 | 4,330 | -30 (-0.69%) | 66,800 |
4 Sep 2019 | JPY | 4,605 | 4,605 | 4,260 | 4,360 | 4,360 | -245 (-5.32%) | 138,400 |
3 Sep 2019 | JPY | 4,550 | 4,690 | 4,445 | 4,605 | 4,605 | -15 (-0.32%) | 84,900 |
2 Sep 2019 | JPY | 4,740 | 4,775 | 4,520 | 4,620 | 4,620 | -150 (-3.14%) | 105,700 |
30 Aug 2019 | JPY | 4,840 | 4,840 | 4,610 | 4,770 | 4,770 | +25 (+0.53%) | 92,600 |
29 Aug 2019 | JPY | 4,800 | 4,945 | 4,540 | 4,745 | 4,745 | -80 (-1.66%) | 244,600 |
28 Aug 2019 | JPY | 4,760 | 4,835 | 4,480 | 4,825 | 4,825 | +275 (+6.04%) | 290,900 |
27 Aug 2019 | JPY | 4,115 | 4,645 | 4,115 | 4,550 | 4,550 | +465 (+11.38%) | 280,500 |
26 Aug 2019 | JPY | 4,075 | 4,225 | 4,050 | 4,085 | 4,085 | -60 (-1.45%) | 84,000 |
23 Aug 2019 | JPY | 3,840 | 4,175 | 3,840 | 4,145 | 4,145 | +280 (+7.24%) | 116,600 |
22 Aug 2019 | JPY | 3,925 | 4,125 | 3,845 | 3,865 | 3,865 | +10 (+0.26%) | 122,100 |
21 Aug 2019 | JPY | 3,910 | 4,010 | 3,855 | 3,855 | 3,855 | -125 (-3.14%) | 49,400 |
20 Aug 2019 | JPY | 3,825 | 4,015 | 3,780 | 3,980 | 3,980 | +220 (+5.85%) | 55,700 |
19 Aug 2019 | JPY | 3,655 | 3,785 | 3,635 | 3,760 | 3,760 | +160 (+4.44%) | 43,800 |
16 Aug 2019 | JPY | 3,640 | 3,735 | 3,580 | 3,600 | 3,600 | -50 (-1.37%) | 39,800 |
15 Aug 2019 | JPY | 3,635 | 3,735 | 3,560 | 3,650 | 3,650 | -105 (-2.80%) | 73,800 |
14 Aug 2019 | JPY | 3,930 | 3,935 | 3,745 | 3,755 | 3,755 | -135 (-3.47%) | 46,800 |
13 Aug 2019 | JPY | 3,780 | 3,975 | 3,765 | 3,890 | 3,890 | +10 (+0.26%) | 54,200 |
9 Aug 2019 | JPY | 3,935 | 4,075 | 3,835 | 3,880 | 3,880 | -125 (-3.12%) | 57,300 |
8 Aug 2019 | JPY | 3,835 | 4,075 | 3,825 | 4,005 | 4,005 | +220 (+5.81%) | 145,300 |