Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | JPY | 2,285 | 2,287 | 2,115 | 2,142 | 2,142 | -156 (-6.79%) | 90,800 |
12 Sep 2019 | JPY | 2,393 | 2,393 | 2,288 | 2,298 | 2,298 | -95 (-3.97%) | 46,100 |
11 Sep 2019 | JPY | 2,332 | 2,395 | 2,301 | 2,393 | 2,393 | +34 (+1.44%) | 30,100 |
10 Sep 2019 | JPY | 2,420 | 2,420 | 2,332 | 2,359 | 2,359 | -49 (-2.03%) | 54,200 |
9 Sep 2019 | JPY | 2,430 | 2,467 | 2,393 | 2,408 | 2,408 | -14 (-0.58%) | 32,700 |
6 Sep 2019 | JPY | 2,526 | 2,535 | 2,405 | 2,422 | 2,422 | -104 (-4.12%) | 111,100 |
5 Sep 2019 | JPY | 2,538 | 2,569 | 2,486 | 2,526 | 2,526 | +16 (+0.64%) | 35,200 |
4 Sep 2019 | JPY | 2,530 | 2,530 | 2,475 | 2,510 | 2,510 | -47 (-1.84%) | 30,500 |
3 Sep 2019 | JPY | 2,592 | 2,672 | 2,526 | 2,557 | 2,557 | -57 (-2.18%) | 64,400 |
2 Sep 2019 | JPY | 2,535 | 2,637 | 2,507 | 2,614 | 2,614 | +84 (+3.32%) | 68,300 |
30 Aug 2019 | JPY | 2,440 | 2,540 | 2,405 | 2,530 | 2,530 | +105 (+4.33%) | 32,800 |
29 Aug 2019 | JPY | 2,551 | 2,565 | 2,403 | 2,425 | 2,425 | -138 (-5.38%) | 78,100 |
28 Aug 2019 | JPY | 2,541 | 2,739 | 2,522 | 2,563 | 2,563 | +72 (+2.89%) | 188,300 |
27 Aug 2019 | JPY | 2,532 | 2,532 | 2,444 | 2,491 | 2,491 | +9 (+0.36%) | 39,400 |
26 Aug 2019 | JPY | 2,371 | 2,486 | 2,311 | 2,482 | 2,482 | +61 (+2.52%) | 46,600 |
23 Aug 2019 | JPY | 2,365 | 2,474 | 2,310 | 2,421 | 2,421 | +56 (+2.37%) | 55,600 |
22 Aug 2019 | JPY | 2,430 | 2,450 | 2,351 | 2,365 | 2,365 | -42 (-1.74%) | 36,200 |
21 Aug 2019 | JPY | 2,490 | 2,542 | 2,382 | 2,407 | 2,407 | -51 (-2.07%) | 56,300 |
20 Aug 2019 | JPY | 2,475 | 2,478 | 2,371 | 2,458 | 2,458 | -43 (-1.72%) | 84,200 |
19 Aug 2019 | JPY | 2,615 | 2,628 | 2,501 | 2,501 | 2,501 | -106 (-4.07%) | 68,000 |
16 Aug 2019 | JPY | 2,644 | 2,745 | 2,563 | 2,607 | 2,607 | +13 (+0.50%) | 86,200 |
15 Aug 2019 | JPY | 2,551 | 2,677 | 2,450 | 2,594 | 2,594 | -62 (-2.33%) | 109,200 |
14 Aug 2019 | JPY | 2,469 | 2,699 | 2,439 | 2,656 | 2,656 | +249 (+10.34%) | 138,900 |
13 Aug 2019 | JPY | 2,586 | 2,674 | 2,403 | 2,407 | 2,407 | -80 (-3.22%) | 358,200 |
9 Aug 2019 | JPY | 2,482 | 2,525 | 2,432 | 2,487 | 2,487 | +13 (+0.53%) | 86,000 |
8 Aug 2019 | JPY | 2,360 | 2,490 | 2,358 | 2,474 | 2,474 | +122 (+5.19%) | 37,600 |
7 Aug 2019 | JPY | 2,340 | 2,390 | 2,284 | 2,352 | 2,352 | +22 (+0.94%) | 32,600 |
6 Aug 2019 | JPY | 2,143 | 2,354 | 2,069 | 2,330 | 2,330 | +88 (+3.93%) | 45,000 |
5 Aug 2019 | JPY | 2,337 | 2,342 | 2,222 | 2,242 | 2,242 | -100 (-4.27%) | 42,400 |
2 Aug 2019 | JPY | 2,331 | 2,347 | 2,234 | 2,342 | 2,342 | +41 (+1.78%) | 31,600 |