Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | JPY | 5,000 | 5,030 | 4,735 | 4,800 | 4,800 | -210 (-4.19%) | 210,500 |
11 Sep 2019 | JPY | 5,160 | 5,200 | 5,000 | 5,010 | 5,010 | -190 (-3.65%) | 118,000 |
10 Sep 2019 | JPY | 5,200 | 5,350 | 5,150 | 5,200 | 5,200 | +10 (+0.19%) | 58,100 |
9 Sep 2019 | JPY | 5,110 | 5,340 | 5,090 | 5,190 | 5,190 | -120 (-2.26%) | 77,900 |
6 Sep 2019 | JPY | 5,250 | 5,370 | 5,240 | 5,310 | 5,310 | +150 (+2.91%) | 71,000 |
5 Sep 2019 | JPY | 5,110 | 5,200 | 5,010 | 5,160 | 5,160 | +60 (+1.18%) | 124,100 |
4 Sep 2019 | JPY | 5,280 | 5,290 | 5,070 | 5,100 | 5,100 | -180 (-3.41%) | 93,100 |
3 Sep 2019 | JPY | 5,480 | 5,490 | 5,280 | 5,280 | 5,280 | -120 (-2.22%) | 41,300 |
2 Sep 2019 | JPY | 5,380 | 5,610 | 5,350 | 5,400 | 5,400 | +60 (+1.12%) | 128,700 |
30 Aug 2019 | JPY | 5,320 | 5,380 | 5,280 | 5,340 | 5,340 | +30 (+0.56%) | 77,700 |
29 Aug 2019 | JPY | 5,510 | 5,570 | 5,270 | 5,310 | 5,310 | -240 (-4.32%) | 114,500 |
28 Aug 2019 | JPY | 5,580 | 5,630 | 5,530 | 5,550 | 5,550 | -90 (-1.60%) | 69,200 |
27 Aug 2019 | JPY | 5,670 | 5,680 | 5,600 | 5,640 | 5,640 | +10 (+0.18%) | 48,900 |
26 Aug 2019 | JPY | 5,570 | 5,670 | 5,560 | 5,630 | 5,630 | -10 (-0.18%) | 62,000 |
23 Aug 2019 | JPY | 5,630 | 5,710 | 5,600 | 5,640 | 5,640 | -40 (-0.70%) | 95,900 |
22 Aug 2019 | JPY | 5,690 | 5,710 | 5,630 | 5,680 | 5,680 | -20 (-0.35%) | 62,700 |
21 Aug 2019 | JPY | 5,510 | 5,720 | 5,460 | 5,700 | 5,700 | +100 (+1.79%) | 87,100 |
20 Aug 2019 | JPY | 5,560 | 5,620 | 5,480 | 5,600 | 5,600 | 0.0 (0.0%) | 102,300 |
19 Aug 2019 | JPY | 5,750 | 5,840 | 5,600 | 5,600 | 5,600 | 0.0 (0.0%) | 142,300 |
16 Aug 2019 | JPY | 5,570 | 5,630 | 5,540 | 5,600 | 5,600 | +20 (+0.36%) | 73,000 |
15 Aug 2019 | JPY | 5,530 | 5,640 | 5,530 | 5,580 | 5,580 | -100 (-1.76%) | 132,000 |
14 Aug 2019 | JPY | 5,650 | 5,760 | 5,640 | 5,680 | 5,680 | +80 (+1.43%) | 94,900 |
13 Aug 2019 | JPY | 5,500 | 5,650 | 5,470 | 5,600 | 5,600 | 0.0 (0.0%) | 94,200 |
9 Aug 2019 | JPY | 5,610 | 5,690 | 5,570 | 5,600 | 5,600 | +30 (+0.54%) | 77,100 |
8 Aug 2019 | JPY | 5,460 | 5,610 | 5,370 | 5,570 | 5,570 | +60 (+1.09%) | 107,700 |
7 Aug 2019 | JPY | 5,300 | 5,510 | 5,300 | 5,510 | 5,510 | +330 (+6.37%) | 150,300 |
6 Aug 2019 | JPY | 5,160 | 5,230 | 5,050 | 5,180 | 5,180 | -80 (-1.52%) | 112,900 |
5 Aug 2019 | JPY | 5,180 | 5,310 | 5,090 | 5,260 | 5,260 | +80 (+1.54%) | 101,200 |
2 Aug 2019 | JPY | 5,150 | 5,250 | 5,130 | 5,180 | 5,180 | -50 (-0.96%) | 99,200 |
1 Aug 2019 | JPY | 5,110 | 5,280 | 5,110 | 5,230 | 5,230 | +90 (+1.75%) | 113,600 |