Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | JPY | 1,415 | 1,441 | 1,400 | 1,425 | 1,425 | +24 (+1.71%) | 154,700 |
12 Sep 2019 | JPY | 1,379 | 1,415 | 1,369 | 1,401 | 1,401 | +22 (+1.60%) | 160,900 |
11 Sep 2019 | JPY | 1,350 | 1,393 | 1,326 | 1,379 | 1,379 | +29 (+2.15%) | 134,800 |
10 Sep 2019 | JPY | 1,370 | 1,371 | 1,342 | 1,350 | 1,350 | -22 (-1.60%) | 132,400 |
9 Sep 2019 | JPY | 1,355 | 1,382 | 1,339 | 1,372 | 1,372 | +12 (+0.88%) | 103,700 |
6 Sep 2019 | JPY | 1,389 | 1,389 | 1,348 | 1,360 | 1,360 | -33 (-2.37%) | 150,700 |
5 Sep 2019 | JPY | 1,392 | 1,404 | 1,373 | 1,393 | 1,393 | +3 (+0.22%) | 125,300 |
4 Sep 2019 | JPY | 1,365 | 1,400 | 1,365 | 1,390 | 1,390 | +16 (+1.16%) | 139,800 |
3 Sep 2019 | JPY | 1,342 | 1,380 | 1,331 | 1,374 | 1,374 | +27 (+2.00%) | 136,800 |
2 Sep 2019 | JPY | 1,316 | 1,350 | 1,312 | 1,347 | 1,347 | +28 (+2.12%) | 143,300 |
30 Aug 2019 | JPY | 1,297 | 1,327 | 1,291 | 1,319 | 1,319 | +13 (+1.00%) | 96,600 |
29 Aug 2019 | JPY | 1,298 | 1,310 | 1,255 | 1,306 | 1,306 | +8 (+0.62%) | 93,100 |
28 Aug 2019 | JPY | 1,300 | 1,321 | 1,288 | 1,298 | 1,298 | -10 (-0.76%) | 101,100 |
27 Aug 2019 | JPY | 1,270 | 1,323 | 1,266 | 1,308 | 1,308 | +41 (+3.24%) | 198,000 |
26 Aug 2019 | JPY | 1,212 | 1,282 | 1,211 | 1,267 | 1,267 | +15 (+1.20%) | 168,100 |
23 Aug 2019 | JPY | 1,216 | 1,263 | 1,214 | 1,252 | 1,252 | +43 (+3.56%) | 121,800 |
22 Aug 2019 | JPY | 1,224 | 1,239 | 1,205 | 1,209 | 1,209 | -15 (-1.23%) | 46,700 |
21 Aug 2019 | JPY | 1,232 | 1,240 | 1,216 | 1,224 | 1,224 | -21 (-1.69%) | 52,500 |
20 Aug 2019 | JPY | 1,205 | 1,256 | 1,183 | 1,245 | 1,245 | +47 (+3.92%) | 176,500 |
19 Aug 2019 | JPY | 1,182 | 1,207 | 1,163 | 1,198 | 1,198 | +22 (+1.87%) | 126,000 |
16 Aug 2019 | JPY | 1,173 | 1,202 | 1,169 | 1,176 | 1,176 | +12 (+1.03%) | 165,000 |
15 Aug 2019 | JPY | 1,152 | 1,176 | 1,146 | 1,164 | 1,164 | -19 (-1.61%) | 119,300 |
14 Aug 2019 | JPY | 1,187 | 1,203 | 1,177 | 1,183 | 1,183 | +14 (+1.20%) | 60,700 |
13 Aug 2019 | JPY | 1,181 | 1,192 | 1,162 | 1,169 | 1,169 | -25 (-2.09%) | 59,300 |
9 Aug 2019 | JPY | 1,200 | 1,223 | 1,189 | 1,194 | 1,194 | +10 (+0.84%) | 130,500 |
8 Aug 2019 | JPY | 1,150 | 1,199 | 1,145 | 1,184 | 1,184 | +38 (+3.32%) | 181,800 |
7 Aug 2019 | JPY | 1,170 | 1,210 | 1,132 | 1,146 | 1,146 | -38 (-3.21%) | 230,200 |
6 Aug 2019 | JPY | 1,070 | 1,186 | 1,055 | 1,184 | 1,184 | +86 (+7.83%) | 325,700 |
5 Aug 2019 | JPY | 1,123 | 1,127 | 1,085 | 1,098 | 1,098 | -25 (-2.23%) | 122,500 |
2 Aug 2019 | JPY | 1,126 | 1,134 | 1,110 | 1,123 | 1,123 | -17 (-1.49%) | 54,100 |