Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 2,000 | 2,076 | 1,983 | 2,019 | 2,019 | +19 (+0.95%) | 96,200 |
19 Sep 2019 | JPY | 2,079 | 2,132 | 1,980 | 2,000 | 2,000 | -56 (-2.72%) | 193,200 |
18 Sep 2019 | JPY | 2,189 | 2,195 | 1,960 | 2,056 | 2,056 | -125 (-5.73%) | 248,900 |
17 Sep 2019 | JPY | 2,344 | 2,382 | 2,180 | 2,181 | 2,181 | -215 (-8.97%) | 233,300 |
13 Sep 2019 | JPY | 2,033 | 2,456 | 2,019 | 2,396 | 2,396 | +347 (+16.94%) | 589,100 |
12 Sep 2019 | JPY | 2,050 | 2,060 | 1,968 | 2,049 | 2,049 | +25 (+1.24%) | 73,800 |
11 Sep 2019 | JPY | 1,905 | 2,025 | 1,905 | 2,024 | 2,024 | +119 (+6.25%) | 104,100 |
10 Sep 2019 | JPY | 2,025 | 2,041 | 1,890 | 1,905 | 1,905 | -125 (-6.16%) | 158,600 |
9 Sep 2019 | JPY | 1,924 | 2,100 | 1,901 | 2,030 | 2,030 | +162 (+8.67%) | 300,800 |
6 Sep 2019 | JPY | 1,913 | 1,960 | 1,842 | 1,868 | 1,868 | -38 (-1.99%) | 102,100 |
5 Sep 2019 | JPY | 1,985 | 2,023 | 1,833 | 1,906 | 1,906 | -57 (-2.90%) | 189,600 |
4 Sep 2019 | JPY | 1,993 | 2,059 | 1,930 | 1,963 | 1,963 | -57 (-2.82%) | 139,200 |
3 Sep 2019 | JPY | 2,020 | 2,173 | 1,961 | 2,020 | 2,020 | +69 (+3.54%) | 511,700 |
2 Sep 2019 | JPY | 1,834 | 2,210 | 1,805 | 1,951 | 1,951 | +107 (+5.80%) | 876,600 |
30 Aug 2019 | JPY | 1,905 | 2,019 | 1,793 | 1,844 | 1,844 | -101 (-5.19%) | 351,700 |
29 Aug 2019 | JPY | 2,079 | 2,341 | 1,857 | 1,945 | 1,945 | -155 (-7.38%) | 1,000,600 |
28 Aug 2019 | JPY | 1,940 | 2,242 | 1,730 | 2,100 | 2,100 | +200 (+10.53%) | 778,500 |
27 Aug 2019 | JPY | 1,525 | 1,900 | 1,500 | 1,900 | 1,900 | +400 (+26.67%) | 403,200 |
26 Aug 2019 | JPY | 1,524 | 1,567 | 1,435 | 1,500 | 1,500 | -52 (-3.35%) | 50,600 |
23 Aug 2019 | JPY | 1,560 | 1,591 | 1,550 | 1,552 | 1,552 | -8 (-0.51%) | 86,200 |
22 Aug 2019 | JPY | 1,580 | 1,624 | 1,543 | 1,560 | 1,560 | -91 (-5.51%) | 72,500 |
21 Aug 2019 | JPY | 1,746 | 1,850 | 1,641 | 1,651 | 1,651 | -116 (-6.56%) | 73,300 |
20 Aug 2019 | JPY | 1,712 | 1,857 | 1,700 | 1,767 | 1,767 | +15 (+0.86%) | 82,900 |
19 Aug 2019 | JPY | 1,655 | 1,800 | 1,589 | 1,752 | 1,752 | +17 (+0.98%) | 133,900 |
16 Aug 2019 | JPY | 1,690 | 1,900 | 1,629 | 1,735 | 1,735 | +15 (+0.87%) | 276,700 |
15 Aug 2019 | JPY | 1,495 | 1,720 | 1,363 | 1,720 | 1,720 | +178 (+11.54%) | 249,000 |
14 Aug 2019 | JPY | 1,271 | 1,542 | 1,256 | 1,542 | 1,542 | +300 (+24.15%) | 343,100 |
13 Aug 2019 | JPY | 1,180 | 1,296 | 1,158 | 1,242 | 1,242 | +121 (+10.79%) | 68,900 |
9 Aug 2019 | JPY | 1,139 | 1,139 | 1,105 | 1,121 | 1,121 | +12 (+1.08%) | 10,300 |
8 Aug 2019 | JPY | 1,128 | 1,134 | 1,097 | 1,109 | 1,109 | -17 (-1.51%) | 5,100 |