Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | JPY | 3,920 | 3,935 | 3,900 | 3,905 | 3,905 | -10 (-0.26%) | 5,400 |
12 Sep 2019 | JPY | 3,965 | 3,985 | 3,900 | 3,915 | 3,915 | +15 (+0.38%) | 6,500 |
11 Sep 2019 | JPY | 3,885 | 3,940 | 3,885 | 3,900 | 3,900 | -5 (-0.13%) | 6,400 |
10 Sep 2019 | JPY | 3,970 | 3,970 | 3,900 | 3,905 | 3,905 | -65 (-1.64%) | 12,000 |
9 Sep 2019 | JPY | 3,960 | 4,015 | 3,960 | 3,970 | 3,970 | +10 (+0.25%) | 9,500 |
6 Sep 2019 | JPY | 4,020 | 4,045 | 3,955 | 3,960 | 3,960 | -60 (-1.49%) | 13,000 |
5 Sep 2019 | JPY | 4,195 | 4,225 | 4,010 | 4,020 | 4,020 | -185 (-4.40%) | 29,800 |
4 Sep 2019 | JPY | 4,215 | 4,230 | 4,195 | 4,205 | 4,205 | -35 (-0.83%) | 3,800 |
3 Sep 2019 | JPY | 4,125 | 4,270 | 4,125 | 4,240 | 4,240 | +45 (+1.07%) | 6,900 |
2 Sep 2019 | JPY | 4,155 | 4,230 | 4,125 | 4,195 | 4,195 | +30 (+0.72%) | 6,900 |
30 Aug 2019 | JPY | 4,265 | 4,265 | 4,130 | 4,165 | 4,165 | +20 (+0.48%) | 7,600 |
29 Aug 2019 | JPY | 4,175 | 4,195 | 4,095 | 4,145 | 4,145 | -50 (-1.19%) | 6,400 |
28 Aug 2019 | JPY | 4,230 | 4,235 | 4,180 | 4,195 | 4,195 | -45 (-1.06%) | 7,900 |
27 Aug 2019 | JPY | 4,255 | 4,305 | 4,205 | 4,240 | 4,240 | -20 (-0.47%) | 3,800 |
26 Aug 2019 | JPY | 4,195 | 4,295 | 4,195 | 4,260 | 4,260 | -20 (-0.47%) | 10,100 |
23 Aug 2019 | JPY | 4,180 | 4,280 | 4,180 | 4,280 | 4,280 | +70 (+1.66%) | 2,600 |
22 Aug 2019 | JPY | 4,250 | 4,275 | 4,145 | 4,210 | 4,210 | -60 (-1.41%) | 7,200 |
21 Aug 2019 | JPY | 4,315 | 4,380 | 4,250 | 4,270 | 4,270 | -55 (-1.27%) | 9,200 |
20 Aug 2019 | JPY | 4,470 | 4,470 | 4,325 | 4,325 | 4,325 | -80 (-1.82%) | 6,100 |
19 Aug 2019 | JPY | 4,440 | 4,460 | 4,360 | 4,405 | 4,405 | -105 (-2.33%) | 9,400 |
16 Aug 2019 | JPY | 4,600 | 4,605 | 4,415 | 4,510 | 4,510 | -95 (-2.06%) | 8,700 |
15 Aug 2019 | JPY | 4,585 | 4,650 | 4,550 | 4,605 | 4,605 | -30 (-0.65%) | 12,100 |
14 Aug 2019 | JPY | 4,475 | 4,650 | 4,455 | 4,635 | 4,635 | +160 (+3.58%) | 11,700 |
13 Aug 2019 | JPY | 4,450 | 4,740 | 4,425 | 4,475 | 4,475 | +60 (+1.36%) | 15,000 |
9 Aug 2019 | JPY | 4,375 | 4,430 | 4,360 | 4,415 | 4,415 | +85 (+1.96%) | 9,400 |
8 Aug 2019 | JPY | 4,220 | 4,340 | 4,220 | 4,330 | 4,330 | +110 (+2.61%) | 5,200 |
7 Aug 2019 | JPY | 4,300 | 4,300 | 4,140 | 4,220 | 4,220 | -95 (-2.20%) | 5,900 |
6 Aug 2019 | JPY | 4,005 | 4,315 | 4,005 | 4,315 | 4,315 | +125 (+2.98%) | 13,400 |
5 Aug 2019 | JPY | 4,300 | 4,300 | 4,165 | 4,190 | 4,190 | -150 (-3.46%) | 11,100 |
2 Aug 2019 | JPY | 4,470 | 4,525 | 4,330 | 4,340 | 4,340 | -200 (-4.41%) | 17,700 |