Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 3,130 | 3,155 | 3,115 | 3,145 | 3,145 | +105 (+3.45%) | 404,500 |
19 Sep 2019 | JPY | 3,010 | 3,060 | 3,010 | 3,040 | 3,040 | +15 (+0.50%) | 234,500 |
18 Sep 2019 | JPY | 3,080 | 3,100 | 3,010 | 3,025 | 3,025 | -25 (-0.82%) | 307,100 |
17 Sep 2019 | JPY | 3,050 | 3,060 | 3,025 | 3,050 | 3,050 | +5 (+0.16%) | 139,700 |
13 Sep 2019 | JPY | 3,060 | 3,065 | 3,015 | 3,045 | 3,045 | +10 (+0.33%) | 243,100 |
12 Sep 2019 | JPY | 3,065 | 3,065 | 3,015 | 3,035 | 3,035 | +15 (+0.50%) | 187,100 |
11 Sep 2019 | JPY | 2,974 | 3,025 | 2,971 | 3,020 | 3,020 | +54 (+1.82%) | 210,500 |
10 Sep 2019 | JPY | 2,947 | 2,972 | 2,929 | 2,966 | 2,966 | +19 (+0.64%) | 246,600 |
9 Sep 2019 | JPY | 2,905 | 2,950 | 2,895 | 2,947 | 2,947 | +42 (+1.45%) | 151,600 |
6 Sep 2019 | JPY | 2,921 | 2,922 | 2,892 | 2,905 | 2,905 | -16 (-0.55%) | 211,900 |
5 Sep 2019 | JPY | 2,900 | 2,943 | 2,882 | 2,921 | 2,921 | +20 (+0.69%) | 271,900 |
4 Sep 2019 | JPY | 2,913 | 2,934 | 2,893 | 2,901 | 2,901 | -17 (-0.58%) | 215,900 |
3 Sep 2019 | JPY | 2,901 | 2,929 | 2,881 | 2,918 | 2,918 | -5 (-0.17%) | 302,200 |
2 Sep 2019 | JPY | 2,985 | 3,010 | 2,910 | 2,923 | 2,923 | -34 (-1.15%) | 433,100 |
30 Aug 2019 | JPY | 2,961 | 2,963 | 2,908 | 2,957 | 2,957 | +29 (+0.99%) | 266,300 |
29 Aug 2019 | JPY | 2,878 | 2,939 | 2,862 | 2,928 | 2,928 | +50 (+1.74%) | 310,500 |
28 Aug 2019 | JPY | 2,896 | 2,912 | 2,874 | 2,878 | 2,878 | -17 (-0.59%) | 389,000 |
27 Aug 2019 | JPY | 2,879 | 2,899 | 2,853 | 2,895 | 2,895 | +58 (+2.04%) | 441,900 |
26 Aug 2019 | JPY | 2,822 | 2,857 | 2,801 | 2,837 | 2,837 | -14 (-0.49%) | 450,300 |
23 Aug 2019 | JPY | 2,798 | 2,875 | 2,784 | 2,851 | 2,851 | +103 (+3.75%) | 756,100 |
22 Aug 2019 | JPY | 2,738 | 2,753 | 2,725 | 2,748 | 2,748 | +11 (+0.40%) | 306,300 |
21 Aug 2019 | JPY | 2,778 | 2,778 | 2,726 | 2,737 | 2,737 | -69 (-2.46%) | 367,400 |
20 Aug 2019 | JPY | 2,789 | 2,816 | 2,772 | 2,806 | 2,806 | +27 (+0.97%) | 386,400 |
19 Aug 2019 | JPY | 2,788 | 2,797 | 2,744 | 2,779 | 2,779 | +2 (+0.07%) | 270,900 |
16 Aug 2019 | JPY | 2,745 | 2,822 | 2,738 | 2,777 | 2,777 | +35 (+1.28%) | 437,700 |
15 Aug 2019 | JPY | 2,740 | 2,764 | 2,731 | 2,742 | 2,742 | -42 (-1.51%) | 223,900 |
14 Aug 2019 | JPY | 2,780 | 2,802 | 2,757 | 2,784 | 2,784 | +14 (+0.51%) | 413,800 |
13 Aug 2019 | JPY | 2,750 | 2,781 | 2,740 | 2,770 | 2,770 | -24 (-0.86%) | 393,900 |
9 Aug 2019 | JPY | 2,819 | 2,852 | 2,788 | 2,794 | 2,794 | -12 (-0.43%) | 392,300 |
8 Aug 2019 | JPY | 2,933 | 2,950 | 2,797 | 2,806 | 2,806 | -130 (-4.43%) | 641,200 |