Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 1,122 | 1,122 | 1,115 | 1,116 | 1,116 | -6 (-0.53%) | 4,500 |
19 Sep 2019 | JPY | 1,100 | 1,122 | 1,096 | 1,122 | 1,122 | +34 (+3.13%) | 10,200 |
18 Sep 2019 | JPY | 1,099 | 1,102 | 1,087 | 1,088 | 1,088 | -11 (-1.00%) | 8,100 |
17 Sep 2019 | JPY | 1,086 | 1,099 | 1,081 | 1,099 | 1,099 | +15 (+1.38%) | 10,800 |
13 Sep 2019 | JPY | 1,080 | 1,085 | 1,080 | 1,084 | 1,084 | +8 (+0.74%) | 17,800 |
12 Sep 2019 | JPY | 1,077 | 1,078 | 1,069 | 1,076 | 1,076 | -1 (-0.09%) | 11,000 |
11 Sep 2019 | JPY | 1,075 | 1,079 | 1,070 | 1,077 | 1,077 | +7 (+0.65%) | 14,400 |
10 Sep 2019 | JPY | 1,079 | 1,079 | 1,064 | 1,070 | 1,070 | -1 (-0.09%) | 5,800 |
9 Sep 2019 | JPY | 1,063 | 1,074 | 1,061 | 1,071 | 1,071 | +1 (+0.09%) | 6,800 |
6 Sep 2019 | JPY | 1,072 | 1,078 | 1,065 | 1,070 | 1,070 | -2 (-0.19%) | 6,100 |
5 Sep 2019 | JPY | 1,065 | 1,084 | 1,065 | 1,072 | 1,072 | +10 (+0.94%) | 8,900 |
4 Sep 2019 | JPY | 1,071 | 1,077 | 1,061 | 1,062 | 1,062 | -20 (-1.85%) | 8,800 |
3 Sep 2019 | JPY | 1,085 | 1,088 | 1,073 | 1,082 | 1,082 | -4 (-0.37%) | 10,300 |
2 Sep 2019 | JPY | 1,081 | 1,086 | 1,072 | 1,086 | 1,086 | -2 (-0.18%) | 4,400 |
30 Aug 2019 | JPY | 1,065 | 1,088 | 1,065 | 1,088 | 1,088 | +23 (+2.16%) | 5,300 |
29 Aug 2019 | JPY | 1,068 | 1,073 | 1,065 | 1,065 | 1,065 | -3 (-0.28%) | 4,500 |
28 Aug 2019 | JPY | 1,067 | 1,072 | 1,066 | 1,068 | 1,068 | +1 (+0.09%) | 5,000 |
27 Aug 2019 | JPY | 1,073 | 1,078 | 1,067 | 1,067 | 1,067 | 0.0 (0.0%) | 9,400 |
26 Aug 2019 | JPY | 1,080 | 1,080 | 1,067 | 1,067 | 1,067 | -20 (-1.84%) | 12,500 |
23 Aug 2019 | JPY | 1,093 | 1,093 | 1,080 | 1,087 | 1,087 | -12 (-1.09%) | 7,500 |
22 Aug 2019 | JPY | 1,090 | 1,109 | 1,090 | 1,099 | 1,099 | +9 (+0.83%) | 17,200 |
21 Aug 2019 | JPY | 1,096 | 1,100 | 1,090 | 1,090 | 1,090 | -5 (-0.46%) | 10,000 |
20 Aug 2019 | JPY | 1,081 | 1,096 | 1,080 | 1,095 | 1,095 | +18 (+1.67%) | 5,900 |
19 Aug 2019 | JPY | 1,079 | 1,082 | 1,073 | 1,077 | 1,077 | -2 (-0.19%) | 4,600 |
16 Aug 2019 | JPY | 1,084 | 1,084 | 1,077 | 1,079 | 1,079 | -2 (-0.19%) | 3,500 |
15 Aug 2019 | JPY | 1,061 | 1,082 | 1,060 | 1,081 | 1,081 | -4 (-0.37%) | 6,200 |
14 Aug 2019 | JPY | 1,089 | 1,090 | 1,080 | 1,085 | 1,085 | +3 (+0.28%) | 7,800 |
13 Aug 2019 | JPY | 1,085 | 1,085 | 1,075 | 1,082 | 1,082 | -5 (-0.46%) | 8,400 |
9 Aug 2019 | JPY | 1,080 | 1,089 | 1,069 | 1,087 | 1,087 | +17 (+1.59%) | 9,900 |
8 Aug 2019 | JPY | 1,068 | 1,088 | 1,068 | 1,070 | 1,070 | +2 (+0.19%) | 12,500 |