Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 1,617 | 1,637 | 1,470 | 1,520 | 1,520 | -123 (-7.49%) | 427,800 |
19 Sep 2019 | JPY | 1,671 | 1,714 | 1,605 | 1,643 | 1,643 | -37 (-2.20%) | 184,300 |
18 Sep 2019 | JPY | 1,898 | 1,898 | 1,601 | 1,680 | 1,680 | -223 (-11.72%) | 504,600 |
17 Sep 2019 | JPY | 1,895 | 2,023 | 1,860 | 1,903 | 1,903 | -172 (-8.29%) | 205,700 |
13 Sep 2019 | JPY | 2,014 | 2,100 | 2,009 | 2,075 | 2,075 | +61 (+3.03%) | 135,900 |
12 Sep 2019 | JPY | 1,980 | 2,053 | 1,959 | 2,014 | 2,014 | +15 (+0.75%) | 139,000 |
11 Sep 2019 | JPY | 2,040 | 2,096 | 1,999 | 1,999 | 1,999 | -67 (-3.24%) | 227,200 |
10 Sep 2019 | JPY | 2,170 | 2,178 | 2,055 | 2,066 | 2,066 | -94 (-4.35%) | 240,600 |
9 Sep 2019 | JPY | 2,290 | 2,330 | 2,160 | 2,160 | 2,160 | -80 (-3.57%) | 478,700 |
6 Sep 2019 | JPY | 2,202 | 2,255 | 2,186 | 2,240 | 2,240 | +47 (+2.14%) | 102,200 |
5 Sep 2019 | JPY | 2,230 | 2,247 | 2,168 | 2,193 | 2,193 | -18 (-0.81%) | 140,700 |
4 Sep 2019 | JPY | 2,283 | 2,289 | 2,198 | 2,211 | 2,211 | -56 (-2.47%) | 115,400 |
3 Sep 2019 | JPY | 2,283 | 2,343 | 2,240 | 2,267 | 2,267 | -35 (-1.52%) | 246,400 |
2 Sep 2019 | JPY | 2,210 | 2,313 | 2,200 | 2,302 | 2,302 | +97 (+4.40%) | 233,400 |
30 Aug 2019 | JPY | 2,230 | 2,244 | 2,144 | 2,205 | 2,205 | +25 (+1.15%) | 173,800 |
29 Aug 2019 | JPY | 2,205 | 2,249 | 2,105 | 2,180 | 2,180 | -25 (-1.13%) | 398,100 |
28 Aug 2019 | JPY | 2,341 | 2,427 | 2,167 | 2,205 | 2,205 | -88 (-3.84%) | 1,021,000 |
27 Aug 2019 | JPY | 2,355 | 2,365 | 2,266 | 2,293 | 2,293 | -36 (-1.55%) | 451,600 |
26 Aug 2019 | JPY | 2,215 | 2,373 | 2,210 | 2,329 | 2,329 | +75 (+3.33%) | 985,800 |
23 Aug 2019 | JPY | 2,084 | 2,279 | 2,071 | 2,254 | 2,254 | +176 (+8.47%) | 832,600 |
22 Aug 2019 | JPY | 2,084 | 2,104 | 2,056 | 2,078 | 2,078 | +3 (+0.14%) | 122,600 |
21 Aug 2019 | JPY | 2,090 | 2,115 | 2,031 | 2,075 | 2,075 | -7 (-0.34%) | 269,300 |
20 Aug 2019 | JPY | 2,059 | 2,104 | 2,045 | 2,082 | 2,082 | +40 (+1.96%) | 285,100 |
19 Aug 2019 | JPY | 2,029 | 2,042 | 2,021 | 2,042 | 2,042 | +17 (+0.84%) | 91,000 |
16 Aug 2019 | JPY | 2,046 | 2,058 | 2,011 | 2,025 | 2,025 | -19 (-0.93%) | 88,800 |
15 Aug 2019 | JPY | 2,021 | 2,072 | 2,016 | 2,044 | 2,044 | -15 (-0.73%) | 125,100 |
14 Aug 2019 | JPY | 2,057 | 2,076 | 2,047 | 2,059 | 2,059 | +16 (+0.78%) | 67,900 |
13 Aug 2019 | JPY | 2,044 | 2,078 | 2,038 | 2,043 | 2,043 | -9 (-0.44%) | 58,500 |
9 Aug 2019 | JPY | 2,065 | 2,074 | 2,040 | 2,052 | 2,052 | +12 (+0.59%) | 57,400 |
8 Aug 2019 | JPY | 2,120 | 2,143 | 2,037 | 2,040 | 2,040 | -46 (-2.21%) | 281,000 |