Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | JPY | 1,119.5 | 1,119.5 | 1,082.5 | 1,090 | 1,090 | -15.5 (-1.40%) | 4,800 |
18 Sep 2019 | JPY | 1,135 | 1,135 | 1,025 | 1,105.5 | 1,105.5 | -16 (-1.43%) | 51,800 |
17 Sep 2019 | JPY | 1,110 | 1,123.5 | 1,110 | 1,121.5 | 1,121.5 | +15.5 (+1.40%) | 1,800 |
13 Sep 2019 | JPY | 1,120.5 | 1,120.5 | 1,089.5 | 1,106 | 1,106 | -9.5 (-0.85%) | 25,400 |
12 Sep 2019 | JPY | 1,154.5 | 1,158 | 1,110 | 1,115.5 | 1,115.5 | -21.5 (-1.89%) | 14,600 |
11 Sep 2019 | JPY | 1,165.5 | 1,171 | 1,125 | 1,137 | 1,137 | -21 (-1.81%) | 12,200 |
10 Sep 2019 | JPY | 1,215 | 1,215 | 1,154 | 1,158 | 1,158 | -52 (-4.30%) | 11,200 |
9 Sep 2019 | JPY | 1,200.5 | 1,224 | 1,200.5 | 1,210 | 1,210 | +15 (+1.26%) | 6,200 |
6 Sep 2019 | JPY | 1,224.5 | 1,224.5 | 1,191 | 1,195 | 1,195 | -25.5 (-2.09%) | 3,400 |
5 Sep 2019 | JPY | 1,141.5 | 1,224.5 | 1,141.5 | 1,220.5 | 1,220.5 | +84 (+7.39%) | 12,600 |
4 Sep 2019 | JPY | 1,154 | 1,154 | 1,129 | 1,136.5 | 1,136.5 | -18 (-1.56%) | 1,200 |
3 Sep 2019 | JPY | 1,128 | 1,154.5 | 1,127.5 | 1,154.5 | 1,154.5 | +16.5 (+1.45%) | 2,000 |
2 Sep 2019 | JPY | 1,140.5 | 1,152 | 1,122.5 | 1,138 | 1,138 | -2.5 (-0.22%) | 5,000 |
30 Aug 2019 | JPY | 1,075 | 1,140.5 | 1,075 | 1,140.5 | 1,140.5 | +65.5 (+6.09%) | 10,200 |
29 Aug 2019 | JPY | 1,183 | 1,185 | 1,038.5 | 1,075 | 1,075 | -108 (-9.13%) | 39,600 |
28 Aug 2019 | JPY | 1,269 | 1,269 | 1,180 | 1,183 | 1,183 | -73 (-5.81%) | 8,600 |
27 Aug 2019 | JPY | 1,259.5 | 1,271.5 | 1,235 | 1,256 | 1,256 | +6.5 (+0.52%) | 9,600 |
26 Aug 2019 | JPY | 1,252.5 | 1,252.5 | 1,219.5 | 1,249.5 | 1,249.5 | -13.5 (-1.07%) | 11,600 |
23 Aug 2019 | JPY | 1,292.5 | 1,295 | 1,250 | 1,263 | 1,263 | -5 (-0.39%) | 9,200 |
22 Aug 2019 | JPY | 1,240.5 | 1,300 | 1,240 | 1,268 | 1,268 | +15.5 (+1.24%) | 25,600 |
21 Aug 2019 | JPY | 1,255 | 1,277.5 | 1,230 | 1,252.5 | 1,252.5 | -5 (-0.40%) | 28,800 |
20 Aug 2019 | JPY | 1,225 | 1,259.5 | 1,154 | 1,257.5 | 1,257.5 | +32.5 (+2.65%) | 32,000 |
19 Aug 2019 | JPY | 1,173 | 1,225 | 1,151.5 | 1,225 | 1,225 | +52 (+4.43%) | 12,400 |
16 Aug 2019 | JPY | 1,186.5 | 1,194.5 | 1,156.5 | 1,173 | 1,173 | -38.5 (-3.18%) | 11,800 |
15 Aug 2019 | JPY | 1,164.5 | 1,219.5 | 1,140.5 | 1,211.5 | 1,211.5 | -3 (-0.25%) | 22,200 |
14 Aug 2019 | JPY | 1,191 | 1,223.5 | 1,175 | 1,214.5 | 1,214.5 | +23.5 (+1.97%) | 24,400 |
13 Aug 2019 | JPY | 1,149.5 | 1,193 | 1,125.5 | 1,191 | 1,191 | +33.5 (+2.89%) | 30,400 |
9 Aug 2019 | JPY | 1,144.5 | 1,157.5 | 1,133.5 | 1,157.5 | 1,157.5 | +13 (+1.14%) | 8,000 |
8 Aug 2019 | JPY | 1,148 | 1,148 | 1,127 | 1,144.5 | 1,144.5 | +21.5 (+1.91%) | 7,600 |
7 Aug 2019 | JPY | 1,130 | 1,131.5 | 1,110 | 1,123 | 1,123 | -7 (-0.62%) | 13,800 |