Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | JPY | 2,600 | 2,610 | 2,556.6668 | 2,586.6668 | 2,586.6668 | +30 (+1.17%) | 981,900 |
18 Sep 2019 | JPY | 2,543.3333 | 2,583.3333 | 2,543.3333 | 2,556.6668 | 2,556.6668 | +26.667 (+1.05%) | 665,100 |
17 Sep 2019 | JPY | 2,523.3333 | 2,533.3333 | 2,500 | 2,530 | 2,530 | +20 (+0.80%) | 483,900 |
13 Sep 2019 | JPY | 2,506.6668 | 2,510 | 2,483.3333 | 2,510 | 2,510 | +6.667 (+0.27%) | 898,200 |
12 Sep 2019 | JPY | 2,503.3333 | 2,536.6668 | 2,490 | 2,503.3333 | 2,503.3333 | 0.0 (0.0%) | 909,900 |
11 Sep 2019 | JPY | 2,480 | 2,503.3333 | 2,463.3333 | 2,503.3333 | 2,503.3333 | +6.667 (+0.27%) | 609,300 |
10 Sep 2019 | JPY | 2,516.6668 | 2,523.3333 | 2,486.6668 | 2,496.6668 | 2,496.6668 | -26.666 (-1.06%) | 430,800 |
9 Sep 2019 | JPY | 2,493.3333 | 2,523.3333 | 2,486.6668 | 2,523.3333 | 2,523.3333 | +30 (+1.20%) | 381,600 |
6 Sep 2019 | JPY | 2,510 | 2,510 | 2,480 | 2,493.3333 | 2,493.3333 | -6.667 (-0.27%) | 414,300 |
5 Sep 2019 | JPY | 2,473.3333 | 2,510 | 2,463.3333 | 2,500 | 2,500 | +36.667 (+1.49%) | 694,800 |
4 Sep 2019 | JPY | 2,460 | 2,473.3333 | 2,456.6668 | 2,463.3333 | 2,463.3333 | -3.333 (-0.14%) | 456,600 |
3 Sep 2019 | JPY | 2,430 | 2,470 | 2,426.6668 | 2,466.6668 | 2,466.6668 | +50 (+2.07%) | 570,300 |
2 Sep 2019 | JPY | 2,416.6668 | 2,436.6668 | 2,390 | 2,416.6668 | 2,416.6668 | -40 (-1.63%) | 435,000 |
30 Aug 2019 | JPY | 2,436.6668 | 2,463.3333 | 2,423.3333 | 2,456.6668 | 2,456.6668 | +80 (+3.37%) | 894,600 |
29 Aug 2019 | JPY | 2,343.3333 | 2,376.6668 | 2,340 | 2,376.6668 | 2,376.6668 | +30 (+1.28%) | 481,800 |
28 Aug 2019 | JPY | 2,346.6668 | 2,353.3333 | 2,330 | 2,346.6668 | 2,346.6668 | -3.333 (-0.14%) | 261,600 |
27 Aug 2019 | JPY | 2,346.6668 | 2,356.6668 | 2,333.3333 | 2,350 | 2,350 | +26.667 (+1.15%) | 454,200 |
26 Aug 2019 | JPY | 2,283.3333 | 2,330 | 2,280 | 2,323.3333 | 2,323.3333 | -23.334 (-0.99%) | 372,900 |
23 Aug 2019 | JPY | 2,353.3333 | 2,353.3333 | 2,330 | 2,346.6668 | 2,346.6668 | +13.334 (+0.57%) | 545,700 |
22 Aug 2019 | JPY | 2,336.6668 | 2,346.6668 | 2,323.3333 | 2,333.3333 | 2,333.3333 | +16.666 (+0.72%) | 789,900 |
21 Aug 2019 | JPY | 2,296.6668 | 2,316.6668 | 2,286.6668 | 2,316.6668 | 2,316.6668 | -16.666 (-0.71%) | 459,900 |
20 Aug 2019 | JPY | 2,306.6668 | 2,333.3333 | 2,303.3333 | 2,333.3333 | 2,333.3333 | +16.666 (+0.72%) | 455,400 |
19 Aug 2019 | JPY | 2,333.3333 | 2,333.3333 | 2,306.6668 | 2,316.6668 | 2,316.6668 | -10 (-0.43%) | 412,500 |
16 Aug 2019 | JPY | 2,323.3333 | 2,346.6668 | 2,323.3333 | 2,326.6668 | 2,326.6668 | -6.667 (-0.29%) | 547,800 |
15 Aug 2019 | JPY | 2,323.3333 | 2,343.3333 | 2,310 | 2,333.3333 | 2,333.3333 | -20 (-0.85%) | 443,400 |
14 Aug 2019 | JPY | 2,370 | 2,376.6668 | 2,340 | 2,353.3333 | 2,353.3333 | +3.333 (+0.14%) | 505,200 |
13 Aug 2019 | JPY | 2,370 | 2,373.3333 | 2,343.3333 | 2,350 | 2,350 | -30 (-1.26%) | 718,800 |
9 Aug 2019 | JPY | 2,400 | 2,403.3333 | 2,376.6668 | 2,380 | 2,380 | -20 (-0.83%) | 768,600 |
8 Aug 2019 | JPY | 2,400 | 2,436.6668 | 2,390 | 2,400 | 2,400 | +36.667 (+1.55%) | 1,640,100 |
7 Aug 2019 | JPY | 2,220 | 2,390 | 2,180 | 2,363.3333 | 2,363.3333 | +120 (+5.35%) | 2,306,700 |