Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | JPY | 2,708 | 2,788 | 2,618 | 2,632 | 2,632 | -84 (-3.09%) | 133,000 |
11 Sep 2019 | JPY | 2,619 | 2,730 | 2,609 | 2,716 | 2,716 | +47 (+1.76%) | 144,500 |
10 Sep 2019 | JPY | 2,688 | 2,704 | 2,622 | 2,669 | 2,669 | -29 (-1.07%) | 104,600 |
9 Sep 2019 | JPY | 2,582 | 2,708 | 2,560 | 2,698 | 2,698 | +115 (+4.45%) | 118,300 |
6 Sep 2019 | JPY | 2,612 | 2,620 | 2,551 | 2,583 | 2,583 | -16 (-0.62%) | 61,300 |
5 Sep 2019 | JPY | 2,578 | 2,621 | 2,562 | 2,599 | 2,599 | +67 (+2.65%) | 123,500 |
4 Sep 2019 | JPY | 2,507 | 2,560 | 2,500 | 2,532 | 2,532 | +2 (+0.08%) | 59,700 |
3 Sep 2019 | JPY | 2,459 | 2,577 | 2,459 | 2,530 | 2,530 | +46 (+1.85%) | 78,400 |
2 Sep 2019 | JPY | 2,427 | 2,580 | 2,427 | 2,484 | 2,484 | +33 (+1.35%) | 109,200 |
30 Aug 2019 | JPY | 2,374 | 2,520 | 2,373 | 2,451 | 2,451 | +114 (+4.88%) | 164,000 |
29 Aug 2019 | JPY | 2,321 | 2,362 | 2,298 | 2,337 | 2,337 | +3 (+0.13%) | 70,000 |
28 Aug 2019 | JPY | 2,390 | 2,432 | 2,328 | 2,334 | 2,334 | -22 (-0.93%) | 84,200 |
27 Aug 2019 | JPY | 2,315 | 2,430 | 2,315 | 2,356 | 2,356 | +61 (+2.66%) | 118,000 |
26 Aug 2019 | JPY | 2,231 | 2,332 | 2,229 | 2,295 | 2,295 | -28 (-1.21%) | 75,000 |
23 Aug 2019 | JPY | 2,321 | 2,337 | 2,262 | 2,323 | 2,323 | -33 (-1.40%) | 103,700 |
22 Aug 2019 | JPY | 2,413 | 2,465 | 2,343 | 2,356 | 2,356 | -7 (-0.30%) | 108,300 |
21 Aug 2019 | JPY | 2,389 | 2,444 | 2,363 | 2,363 | 2,363 | -39 (-1.62%) | 102,600 |
20 Aug 2019 | JPY | 2,296 | 2,410 | 2,287 | 2,402 | 2,402 | +128 (+5.63%) | 159,100 |
19 Aug 2019 | JPY | 2,271 | 2,384 | 2,248 | 2,274 | 2,274 | -2 (-0.09%) | 182,000 |
16 Aug 2019 | JPY | 2,201 | 2,328 | 2,185 | 2,276 | 2,276 | +112 (+5.18%) | 237,300 |
15 Aug 2019 | JPY | 2,053 | 2,177 | 2,045 | 2,164 | 2,164 | +25 (+1.17%) | 176,800 |
14 Aug 2019 | JPY | 1,984 | 2,185 | 1,984 | 2,139 | 2,139 | +181 (+9.24%) | 237,300 |
13 Aug 2019 | JPY | 2,060 | 2,060 | 1,843 | 1,958 | 1,958 | -330 (-14.42%) | 417,900 |
9 Aug 2019 | JPY | 2,378 | 2,381 | 2,157 | 2,288 | 2,288 | -40 (-1.72%) | 227,600 |
8 Aug 2019 | JPY | 2,363 | 2,369 | 2,310 | 2,328 | 2,328 | +15 (+0.65%) | 66,200 |
7 Aug 2019 | JPY | 2,317 | 2,365 | 2,300 | 2,313 | 2,313 | +5 (+0.22%) | 43,800 |
6 Aug 2019 | JPY | 2,218 | 2,324 | 2,211 | 2,308 | 2,308 | -10 (-0.43%) | 74,000 |
5 Aug 2019 | JPY | 2,396 | 2,419 | 2,265 | 2,318 | 2,318 | -125 (-5.12%) | 92,600 |
2 Aug 2019 | JPY | 2,463 | 2,507 | 2,378 | 2,443 | 2,443 | -70 (-2.79%) | 103,800 |
1 Aug 2019 | JPY | 2,426 | 2,513 | 2,420 | 2,513 | 2,513 | +37 (+1.49%) | 48,600 |