Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 2,248 | 2,274 | 2,223 | 2,240 | 2,240 | -58 (-2.52%) | 8,500 |
19 Sep 2019 | JPY | 2,235 | 2,298 | 2,229 | 2,298 | 2,298 | +76 (+3.42%) | 6,700 |
18 Sep 2019 | JPY | 2,222 | 2,236 | 2,222 | 2,222 | 2,222 | -15 (-0.67%) | 3,100 |
17 Sep 2019 | JPY | 2,250 | 2,250 | 2,206 | 2,237 | 2,237 | -31 (-1.37%) | 6,600 |
13 Sep 2019 | JPY | 2,378 | 2,447 | 2,235 | 2,268 | 2,268 | +40 (+1.80%) | 25,800 |
12 Sep 2019 | JPY | 2,202 | 2,243 | 2,202 | 2,228 | 2,228 | +48 (+2.20%) | 10,400 |
11 Sep 2019 | JPY | 2,117 | 2,180 | 2,117 | 2,180 | 2,180 | +80 (+3.81%) | 9,200 |
10 Sep 2019 | JPY | 2,100 | 2,100 | 2,096 | 2,100 | 2,100 | 0.0 (0.0%) | 10,900 |
9 Sep 2019 | JPY | 2,090 | 2,100 | 2,090 | 2,100 | 2,100 | +1 (+0.05%) | 3,500 |
6 Sep 2019 | JPY | 2,086 | 2,099 | 2,076 | 2,099 | 2,099 | +15 (+0.72%) | 4,400 |
5 Sep 2019 | JPY | 2,071 | 2,084 | 2,071 | 2,084 | 2,084 | +13 (+0.63%) | 3,400 |
4 Sep 2019 | JPY | 2,057 | 2,082 | 2,057 | 2,071 | 2,071 | -1 (-0.05%) | 2,000 |
3 Sep 2019 | JPY | 2,082 | 2,082 | 2,069 | 2,072 | 2,072 | -14 (-0.67%) | 2,300 |
2 Sep 2019 | JPY | 2,095 | 2,096 | 2,082 | 2,086 | 2,086 | -14 (-0.67%) | 1,000 |
30 Aug 2019 | JPY | 2,094 | 2,100 | 2,079 | 2,100 | 2,100 | +24 (+1.16%) | 4,200 |
29 Aug 2019 | JPY | 2,069 | 2,100 | 2,060 | 2,076 | 2,076 | -23 (-1.10%) | 4,000 |
28 Aug 2019 | JPY | 2,097 | 2,099 | 2,080 | 2,099 | 2,099 | -1 (-0.05%) | 2,400 |
27 Aug 2019 | JPY | 2,086 | 2,100 | 2,061 | 2,100 | 2,100 | +15 (+0.72%) | 9,100 |
26 Aug 2019 | JPY | 2,101 | 2,101 | 2,085 | 2,085 | 2,085 | -40 (-1.88%) | 5,600 |
23 Aug 2019 | JPY | 2,151 | 2,151 | 2,102 | 2,125 | 2,125 | -27 (-1.25%) | 3,200 |
22 Aug 2019 | JPY | 2,162 | 2,173 | 2,152 | 2,152 | 2,152 | -27 (-1.24%) | 4,800 |
21 Aug 2019 | JPY | 2,157 | 2,181 | 2,157 | 2,179 | 2,179 | -5 (-0.23%) | 3,000 |
20 Aug 2019 | JPY | 2,203 | 2,230 | 2,152 | 2,184 | 2,184 | +9 (+0.41%) | 4,700 |
19 Aug 2019 | JPY | 2,145 | 2,176 | 2,140 | 2,175 | 2,175 | +53 (+2.50%) | 3,200 |
16 Aug 2019 | JPY | 2,157 | 2,158 | 2,118 | 2,122 | 2,122 | +15 (+0.71%) | 2,600 |
15 Aug 2019 | JPY | 2,097 | 2,117 | 2,097 | 2,107 | 2,107 | -40 (-1.86%) | 2,600 |
14 Aug 2019 | JPY | 2,125 | 2,147 | 2,113 | 2,147 | 2,147 | +22 (+1.04%) | 2,900 |
13 Aug 2019 | JPY | 2,148 | 2,148 | 2,095 | 2,125 | 2,125 | -1 (-0.05%) | 19,900 |
9 Aug 2019 | JPY | 2,132 | 2,145 | 2,126 | 2,126 | 2,126 | +6 (+0.28%) | 9,900 |
8 Aug 2019 | JPY | 2,106 | 2,130 | 2,101 | 2,120 | 2,120 | +10 (+0.47%) | 5,500 |