Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | JPY | 3,850 | 3,910 | 3,565 | 3,695 | 3,695 | -175 (-4.52%) | 96,400 |
11 Sep 2019 | JPY | 3,900 | 3,925 | 3,850 | 3,870 | 3,870 | -30 (-0.77%) | 21,700 |
10 Sep 2019 | JPY | 4,000 | 4,035 | 3,865 | 3,900 | 3,900 | -110 (-2.74%) | 103,100 |
9 Sep 2019 | JPY | 3,780 | 4,100 | 3,765 | 4,010 | 4,010 | +195 (+5.11%) | 123,400 |
6 Sep 2019 | JPY | 3,820 | 3,855 | 3,735 | 3,815 | 3,815 | -5 (-0.13%) | 29,400 |
5 Sep 2019 | JPY | 3,840 | 3,905 | 3,820 | 3,820 | 3,820 | -20 (-0.52%) | 33,600 |
4 Sep 2019 | JPY | 3,830 | 3,880 | 3,800 | 3,840 | 3,840 | 0.0 (0.0%) | 13,900 |
3 Sep 2019 | JPY | 3,830 | 3,880 | 3,780 | 3,840 | 3,840 | +45 (+1.19%) | 36,800 |
2 Sep 2019 | JPY | 3,810 | 3,880 | 3,785 | 3,795 | 3,795 | 0.0 (0.0%) | 26,200 |
30 Aug 2019 | JPY | 3,685 | 3,845 | 3,685 | 3,795 | 3,795 | +85 (+2.29%) | 44,900 |
29 Aug 2019 | JPY | 3,720 | 3,865 | 3,690 | 3,710 | 3,710 | -10 (-0.27%) | 42,300 |
28 Aug 2019 | JPY | 3,725 | 3,765 | 3,630 | 3,720 | 3,720 | -45 (-1.20%) | 39,300 |
27 Aug 2019 | JPY | 3,820 | 3,820 | 3,750 | 3,765 | 3,765 | -35 (-0.92%) | 19,100 |
26 Aug 2019 | JPY | 3,740 | 3,805 | 3,690 | 3,800 | 3,800 | -50 (-1.30%) | 53,900 |
23 Aug 2019 | JPY | 3,815 | 3,870 | 3,800 | 3,850 | 3,850 | +35 (+0.92%) | 26,000 |
22 Aug 2019 | JPY | 3,880 | 3,890 | 3,775 | 3,815 | 3,815 | -60 (-1.55%) | 37,200 |
21 Aug 2019 | JPY | 3,740 | 3,880 | 3,715 | 3,875 | 3,875 | +130 (+3.47%) | 58,400 |
20 Aug 2019 | JPY | 3,740 | 3,845 | 3,710 | 3,745 | 3,745 | +5 (+0.13%) | 56,500 |
19 Aug 2019 | JPY | 3,685 | 3,800 | 3,685 | 3,740 | 3,740 | +40 (+1.08%) | 51,600 |
16 Aug 2019 | JPY | 3,750 | 3,770 | 3,680 | 3,700 | 3,700 | -35 (-0.94%) | 17,400 |
15 Aug 2019 | JPY | 3,655 | 3,765 | 3,650 | 3,735 | 3,735 | -40 (-1.06%) | 38,300 |
14 Aug 2019 | JPY | 3,790 | 3,810 | 3,725 | 3,775 | 3,775 | +65 (+1.75%) | 47,400 |
13 Aug 2019 | JPY | 3,600 | 3,750 | 3,600 | 3,710 | 3,710 | +35 (+0.95%) | 40,800 |
9 Aug 2019 | JPY | 3,670 | 3,685 | 3,625 | 3,675 | 3,675 | +60 (+1.66%) | 37,700 |
8 Aug 2019 | JPY | 3,565 | 3,635 | 3,525 | 3,615 | 3,615 | +70 (+1.97%) | 43,500 |
7 Aug 2019 | JPY | 3,440 | 3,550 | 3,415 | 3,545 | 3,545 | +165 (+4.88%) | 69,200 |
6 Aug 2019 | JPY | 3,275 | 3,380 | 3,225 | 3,380 | 3,380 | +5 (+0.15%) | 52,100 |
5 Aug 2019 | JPY | 3,300 | 3,455 | 3,280 | 3,375 | 3,375 | +65 (+1.96%) | 75,400 |
2 Aug 2019 | JPY | 3,325 | 3,375 | 3,280 | 3,310 | 3,310 | -80 (-2.36%) | 44,000 |
1 Aug 2019 | JPY | 3,440 | 3,440 | 3,330 | 3,390 | 3,390 | -50 (-1.45%) | 45,000 |