Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | JPY | 2,167 | 2,226 | 2,167 | 2,190 | 2,190 | +30 (+1.39%) | 99,800 |
11 Sep 2019 | JPY | 2,139 | 2,163 | 2,131 | 2,160 | 2,160 | +51 (+2.42%) | 67,200 |
10 Sep 2019 | JPY | 2,070 | 2,125 | 2,070 | 2,109 | 2,109 | +41 (+1.98%) | 60,600 |
9 Sep 2019 | JPY | 2,031 | 2,075 | 2,030 | 2,068 | 2,068 | +37 (+1.82%) | 53,700 |
6 Sep 2019 | JPY | 2,032 | 2,047 | 2,025 | 2,031 | 2,031 | +7 (+0.35%) | 28,900 |
5 Sep 2019 | JPY | 1,985 | 2,028 | 1,981 | 2,024 | 2,024 | +66 (+3.37%) | 71,900 |
4 Sep 2019 | JPY | 1,966 | 1,973 | 1,943 | 1,958 | 1,958 | -13 (-0.66%) | 32,900 |
3 Sep 2019 | JPY | 1,935 | 1,980 | 1,935 | 1,971 | 1,971 | +36 (+1.86%) | 32,900 |
2 Sep 2019 | JPY | 1,939 | 1,950 | 1,927 | 1,935 | 1,935 | +1 (+0.05%) | 24,300 |
30 Aug 2019 | JPY | 1,905 | 1,937 | 1,892 | 1,934 | 1,934 | +61 (+3.26%) | 41,200 |
29 Aug 2019 | JPY | 1,882 | 1,882 | 1,846 | 1,873 | 1,873 | +4 (+0.21%) | 24,300 |
28 Aug 2019 | JPY | 1,853 | 1,870 | 1,845 | 1,869 | 1,869 | +26 (+1.41%) | 26,200 |
27 Aug 2019 | JPY | 1,846 | 1,858 | 1,837 | 1,843 | 1,843 | +8 (+0.44%) | 33,600 |
26 Aug 2019 | JPY | 1,840 | 1,847 | 1,824 | 1,835 | 1,835 | -61 (-3.22%) | 51,000 |
23 Aug 2019 | JPY | 1,891 | 1,900 | 1,883 | 1,896 | 1,896 | +6 (+0.32%) | 37,400 |
22 Aug 2019 | JPY | 1,892 | 1,910 | 1,877 | 1,890 | 1,890 | +2 (+0.11%) | 26,600 |
21 Aug 2019 | JPY | 1,891 | 1,898 | 1,872 | 1,888 | 1,888 | -21 (-1.10%) | 31,600 |
20 Aug 2019 | JPY | 1,907 | 1,912 | 1,884 | 1,909 | 1,909 | +11 (+0.58%) | 31,500 |
19 Aug 2019 | JPY | 1,893 | 1,914 | 1,878 | 1,898 | 1,898 | +26 (+1.39%) | 26,900 |
16 Aug 2019 | JPY | 1,856 | 1,881 | 1,840 | 1,872 | 1,872 | +18 (+0.97%) | 35,100 |
15 Aug 2019 | JPY | 1,854 | 1,863 | 1,834 | 1,854 | 1,854 | -48 (-2.52%) | 36,700 |
14 Aug 2019 | JPY | 1,936 | 1,943 | 1,892 | 1,902 | 1,902 | +6 (+0.32%) | 31,700 |
13 Aug 2019 | JPY | 1,888 | 1,905 | 1,879 | 1,896 | 1,896 | -29 (-1.51%) | 38,700 |
9 Aug 2019 | JPY | 1,933 | 1,941 | 1,919 | 1,925 | 1,925 | +12 (+0.63%) | 25,800 |
8 Aug 2019 | JPY | 1,904 | 1,933 | 1,895 | 1,913 | 1,913 | +12 (+0.63%) | 39,400 |
7 Aug 2019 | JPY | 1,895 | 1,935 | 1,895 | 1,901 | 1,901 | -16 (-0.83%) | 37,100 |
6 Aug 2019 | JPY | 1,875 | 1,974 | 1,863 | 1,917 | 1,917 | -16 (-0.83%) | 63,300 |
5 Aug 2019 | JPY | 1,975 | 1,982 | 1,909 | 1,933 | 1,933 | -48 (-2.42%) | 50,300 |
2 Aug 2019 | JPY | 2,051 | 2,051 | 1,974 | 1,981 | 1,981 | -95 (-4.58%) | 48,900 |
1 Aug 2019 | JPY | 2,107 | 2,107 | 2,075 | 2,076 | 2,076 | -31 (-1.47%) | 27,800 |