Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | JPY | 1,265 | 1,267 | 1,227 | 1,232 | 1,232 | -33 (-2.61%) | 18,000 |
11 Sep 2019 | JPY | 1,272 | 1,272 | 1,247 | 1,265 | 1,265 | -11 (-0.86%) | 27,300 |
10 Sep 2019 | JPY | 1,303 | 1,315 | 1,261 | 1,276 | 1,276 | -27 (-2.07%) | 43,700 |
9 Sep 2019 | JPY | 1,306 | 1,306 | 1,281 | 1,303 | 1,303 | +21 (+1.64%) | 24,500 |
6 Sep 2019 | JPY | 1,267 | 1,302 | 1,263 | 1,282 | 1,282 | +23 (+1.83%) | 42,800 |
5 Sep 2019 | JPY | 1,227 | 1,268 | 1,215 | 1,259 | 1,259 | +44 (+3.62%) | 62,400 |
4 Sep 2019 | JPY | 1,209 | 1,229 | 1,201 | 1,215 | 1,215 | -11 (-0.90%) | 25,200 |
3 Sep 2019 | JPY | 1,210 | 1,257 | 1,198 | 1,226 | 1,226 | +6 (+0.49%) | 33,800 |
2 Sep 2019 | JPY | 1,220 | 1,227 | 1,208 | 1,220 | 1,220 | +7 (+0.58%) | 28,900 |
30 Aug 2019 | JPY | 1,227 | 1,229 | 1,133 | 1,213 | 1,213 | -12 (-0.98%) | 171,300 |
29 Aug 2019 | JPY | 1,262 | 1,263 | 1,185 | 1,225 | 1,225 | -22 (-1.76%) | 85,000 |
28 Aug 2019 | JPY | 1,273 | 1,279 | 1,240 | 1,247 | 1,247 | -42 (-3.26%) | 56,300 |
27 Aug 2019 | JPY | 1,355 | 1,367 | 1,289 | 1,289 | 1,289 | -51 (-3.81%) | 56,300 |
26 Aug 2019 | JPY | 1,323 | 1,372 | 1,320 | 1,340 | 1,340 | -13 (-0.96%) | 21,100 |
23 Aug 2019 | JPY | 1,344 | 1,375 | 1,325 | 1,353 | 1,353 | -3 (-0.22%) | 31,000 |
22 Aug 2019 | JPY | 1,414 | 1,424 | 1,356 | 1,356 | 1,356 | -68 (-4.78%) | 58,800 |
21 Aug 2019 | JPY | 1,400 | 1,438 | 1,388 | 1,424 | 1,424 | +36 (+2.59%) | 59,100 |
20 Aug 2019 | JPY | 1,351 | 1,388 | 1,343 | 1,388 | 1,388 | +55 (+4.13%) | 32,400 |
19 Aug 2019 | JPY | 1,340 | 1,340 | 1,300 | 1,333 | 1,333 | -3 (-0.22%) | 53,200 |
16 Aug 2019 | JPY | 1,420 | 1,423 | 1,323 | 1,336 | 1,336 | -84 (-5.92%) | 156,400 |
15 Aug 2019 | JPY | 1,418 | 1,450 | 1,380 | 1,420 | 1,420 | -72 (-4.83%) | 104,100 |
14 Aug 2019 | JPY | 1,492 | 1,540 | 1,484 | 1,492 | 1,492 | -18 (-1.19%) | 59,700 |
13 Aug 2019 | JPY | 1,530 | 1,596 | 1,459 | 1,510 | 1,510 | -220 (-12.72%) | 217,200 |
9 Aug 2019 | JPY | 1,799 | 1,799 | 1,711 | 1,730 | 1,730 | -60 (-3.35%) | 71,900 |
8 Aug 2019 | JPY | 1,769 | 1,791 | 1,768 | 1,790 | 1,790 | +21 (+1.19%) | 69,800 |
7 Aug 2019 | JPY | 1,770 | 1,790 | 1,751 | 1,769 | 1,769 | +5 (+0.28%) | 84,900 |
6 Aug 2019 | JPY | 1,680 | 1,764 | 1,670 | 1,764 | 1,764 | +29 (+1.67%) | 76,100 |
5 Aug 2019 | JPY | 1,692 | 1,770 | 1,675 | 1,735 | 1,735 | +32 (+1.88%) | 119,900 |
2 Aug 2019 | JPY | 1,674 | 1,717 | 1,674 | 1,703 | 1,703 | -4 (-0.23%) | 45,500 |
1 Aug 2019 | JPY | 1,672 | 1,720 | 1,672 | 1,707 | 1,707 | +6 (+0.35%) | 44,700 |