Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 2,063 | 2,125 | 2,063 | 2,070 | 2,070 | +7 (+0.34%) | 88,900 |
19 Sep 2019 | JPY | 2,030 | 2,070 | 2,027 | 2,063 | 2,063 | +41 (+2.03%) | 45,900 |
18 Sep 2019 | JPY | 2,068 | 2,073 | 1,970 | 2,022 | 2,022 | -27 (-1.32%) | 81,900 |
17 Sep 2019 | JPY | 2,070 | 2,076 | 2,048 | 2,049 | 2,049 | -3 (-0.15%) | 65,300 |
13 Sep 2019 | JPY | 2,024 | 2,063 | 2,020 | 2,052 | 2,052 | +35 (+1.74%) | 65,900 |
12 Sep 2019 | JPY | 2,000 | 2,048 | 1,999 | 2,017 | 2,017 | +17 (+0.85%) | 84,600 |
11 Sep 2019 | JPY | 1,979 | 2,000 | 1,976 | 2,000 | 2,000 | +35 (+1.78%) | 49,900 |
10 Sep 2019 | JPY | 1,973 | 1,998 | 1,961 | 1,965 | 1,965 | -5 (-0.25%) | 101,100 |
9 Sep 2019 | JPY | 1,939 | 1,974 | 1,931 | 1,970 | 1,970 | +35 (+1.81%) | 62,000 |
6 Sep 2019 | JPY | 1,966 | 1,972 | 1,892 | 1,935 | 1,935 | -19 (-0.97%) | 82,600 |
5 Sep 2019 | JPY | 1,940 | 1,966 | 1,927 | 1,954 | 1,954 | +31 (+1.61%) | 75,400 |
4 Sep 2019 | JPY | 1,891 | 1,936 | 1,874 | 1,923 | 1,923 | +32 (+1.69%) | 63,100 |
3 Sep 2019 | JPY | 1,836 | 1,891 | 1,835 | 1,891 | 1,891 | +56 (+3.05%) | 52,500 |
2 Sep 2019 | JPY | 1,857 | 1,879 | 1,818 | 1,835 | 1,835 | -1 (-0.05%) | 46,600 |
30 Aug 2019 | JPY | 1,826 | 1,850 | 1,819 | 1,836 | 1,836 | +17 (+0.93%) | 55,100 |
29 Aug 2019 | JPY | 1,786 | 1,819 | 1,780 | 1,819 | 1,819 | +41 (+2.31%) | 47,800 |
28 Aug 2019 | JPY | 1,779 | 1,779 | 1,757 | 1,778 | 1,778 | +4 (+0.23%) | 16,600 |
27 Aug 2019 | JPY | 1,793 | 1,802 | 1,761 | 1,774 | 1,774 | -18 (-1.00%) | 27,300 |
26 Aug 2019 | JPY | 1,778 | 1,818 | 1,753 | 1,792 | 1,792 | -19 (-1.05%) | 56,000 |
23 Aug 2019 | JPY | 1,800 | 1,818 | 1,787 | 1,811 | 1,811 | +14 (+0.78%) | 35,200 |
22 Aug 2019 | JPY | 1,810 | 1,819 | 1,778 | 1,797 | 1,797 | +1 (+0.06%) | 38,200 |
21 Aug 2019 | JPY | 1,789 | 1,797 | 1,783 | 1,796 | 1,796 | +7 (+0.39%) | 28,000 |
20 Aug 2019 | JPY | 1,761 | 1,789 | 1,754 | 1,789 | 1,789 | +35 (+2.00%) | 45,000 |
19 Aug 2019 | JPY | 1,757 | 1,775 | 1,740 | 1,754 | 1,754 | +18 (+1.04%) | 43,300 |
16 Aug 2019 | JPY | 1,720 | 1,740 | 1,715 | 1,736 | 1,736 | +25 (+1.46%) | 20,900 |
15 Aug 2019 | JPY | 1,678 | 1,716 | 1,669 | 1,711 | 1,711 | -7 (-0.41%) | 23,600 |
14 Aug 2019 | JPY | 1,706 | 1,718 | 1,680 | 1,718 | 1,718 | +40 (+2.38%) | 23,000 |
13 Aug 2019 | JPY | 1,640 | 1,682 | 1,640 | 1,678 | 1,678 | +27 (+1.64%) | 49,000 |
9 Aug 2019 | JPY | 1,609 | 1,721 | 1,607 | 1,651 | 1,651 | +59 (+3.71%) | 73,900 |
8 Aug 2019 | JPY | 1,584 | 1,611 | 1,578 | 1,592 | 1,592 | +9 (+0.57%) | 25,500 |