Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 1,152 | 1,171 | 1,150 | 1,151 | 1,151 | -2 (-0.17%) | 337,000 |
19 Sep 2019 | JPY | 1,161 | 1,181 | 1,142 | 1,153 | 1,153 | +3 (+0.26%) | 2,029,900 |
18 Sep 2019 | JPY | 1,160 | 1,171 | 1,145 | 1,150 | 1,150 | -2 (-0.17%) | 554,900 |
17 Sep 2019 | JPY | 1,171 | 1,184 | 1,150 | 1,152 | 1,152 | -14 (-1.20%) | 361,700 |
13 Sep 2019 | JPY | 1,164 | 1,183 | 1,158 | 1,166 | 1,166 | +7 (+0.60%) | 247,700 |
12 Sep 2019 | JPY | 1,155 | 1,177 | 1,154 | 1,159 | 1,159 | +9 (+0.78%) | 419,200 |
11 Sep 2019 | JPY | 1,162 | 1,165 | 1,143 | 1,150 | 1,150 | -2 (-0.17%) | 602,500 |
10 Sep 2019 | JPY | 1,175 | 1,180 | 1,152 | 1,152 | 1,152 | -23 (-1.96%) | 709,500 |
9 Sep 2019 | JPY | 1,180 | 1,192 | 1,175 | 1,175 | 1,175 | 0.0 (0.0%) | 263,500 |
6 Sep 2019 | JPY | 1,178 | 1,186 | 1,175 | 1,175 | 1,175 | 0.0 (0.0%) | 198,000 |
5 Sep 2019 | JPY | 1,169 | 1,183 | 1,169 | 1,175 | 1,175 | +7 (+0.60%) | 371,300 |
4 Sep 2019 | JPY | 1,174 | 1,186 | 1,160 | 1,168 | 1,168 | -24 (-2.01%) | 556,000 |
3 Sep 2019 | JPY | 1,176 | 1,249 | 1,167 | 1,192 | 1,192 | -164 (-12.09%) | 1,635,500 |
2 Sep 2019 | JPY | 1,362 | 1,370 | 1,350 | 1,356 | 1,356 | -2 (-0.15%) | 24,100 |
30 Aug 2019 | JPY | 1,352 | 1,358 | 1,330 | 1,358 | 1,358 | +26 (+1.95%) | 57,600 |
29 Aug 2019 | JPY | 1,349 | 1,356 | 1,330 | 1,332 | 1,332 | -21 (-1.55%) | 45,000 |
28 Aug 2019 | JPY | 1,367 | 1,370 | 1,339 | 1,353 | 1,353 | -15 (-1.10%) | 51,100 |
27 Aug 2019 | JPY | 1,380 | 1,388 | 1,357 | 1,368 | 1,368 | -8 (-0.58%) | 58,300 |
26 Aug 2019 | JPY | 1,383 | 1,398 | 1,373 | 1,376 | 1,376 | -23 (-1.64%) | 47,700 |
23 Aug 2019 | JPY | 1,409 | 1,416 | 1,390 | 1,399 | 1,399 | -10 (-0.71%) | 31,800 |
22 Aug 2019 | JPY | 1,417 | 1,447 | 1,400 | 1,409 | 1,409 | +1 (+0.07%) | 43,100 |
21 Aug 2019 | JPY | 1,403 | 1,416 | 1,392 | 1,408 | 1,408 | +1 (+0.07%) | 27,300 |
20 Aug 2019 | JPY | 1,404 | 1,413 | 1,398 | 1,407 | 1,407 | +16 (+1.15%) | 39,200 |
19 Aug 2019 | JPY | 1,392 | 1,413 | 1,382 | 1,391 | 1,391 | -2 (-0.14%) | 53,500 |
16 Aug 2019 | JPY | 1,397 | 1,405 | 1,381 | 1,393 | 1,393 | -9 (-0.64%) | 41,800 |
15 Aug 2019 | JPY | 1,406 | 1,406 | 1,391 | 1,402 | 1,402 | -21 (-1.48%) | 76,900 |
14 Aug 2019 | JPY | 1,445 | 1,447 | 1,412 | 1,423 | 1,423 | -32 (-2.20%) | 85,700 |
13 Aug 2019 | JPY | 1,489 | 1,493 | 1,444 | 1,455 | 1,455 | -63 (-4.15%) | 76,500 |
9 Aug 2019 | JPY | 1,526 | 1,536 | 1,504 | 1,518 | 1,518 | -8 (-0.52%) | 85,900 |
8 Aug 2019 | JPY | 1,489 | 1,533 | 1,485 | 1,526 | 1,526 | +37 (+2.48%) | 84,100 |