Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2019 | JPY | 1,193 | 1,195 | 1,180 | 1,189 | 1,189 | -4 (-0.34%) | 243,300 |
17 Sep 2019 | JPY | 1,190 | 1,200 | 1,180 | 1,193 | 1,193 | -2 (-0.17%) | 248,900 |
13 Sep 2019 | JPY | 1,191 | 1,202 | 1,173 | 1,195 | 1,195 | +24 (+2.05%) | 523,200 |
12 Sep 2019 | JPY | 1,155 | 1,181 | 1,152 | 1,171 | 1,171 | +36 (+3.17%) | 345,900 |
11 Sep 2019 | JPY | 1,125 | 1,136 | 1,118 | 1,135 | 1,135 | +24 (+2.16%) | 254,300 |
10 Sep 2019 | JPY | 1,087 | 1,115 | 1,087 | 1,111 | 1,111 | +35 (+3.25%) | 277,700 |
9 Sep 2019 | JPY | 1,057 | 1,077 | 1,056 | 1,076 | 1,076 | +27 (+2.57%) | 167,300 |
6 Sep 2019 | JPY | 1,061 | 1,065 | 1,049 | 1,049 | 1,049 | -4 (-0.38%) | 132,300 |
5 Sep 2019 | JPY | 1,040 | 1,061 | 1,035 | 1,053 | 1,053 | +29 (+2.83%) | 188,200 |
4 Sep 2019 | JPY | 1,034 | 1,035 | 1,023 | 1,024 | 1,024 | -16 (-1.54%) | 81,800 |
3 Sep 2019 | JPY | 1,022 | 1,048 | 1,020 | 1,040 | 1,040 | +19 (+1.86%) | 99,100 |
2 Sep 2019 | JPY | 1,032 | 1,037 | 1,019 | 1,021 | 1,021 | -17 (-1.64%) | 98,700 |
30 Aug 2019 | JPY | 1,023 | 1,041 | 1,015 | 1,038 | 1,038 | +28 (+2.77%) | 212,500 |
29 Aug 2019 | JPY | 1,012 | 1,016 | 994 | 1,010 | 1,010 | -2 (-0.20%) | 129,700 |
28 Aug 2019 | JPY | 1,025 | 1,026 | 1,007 | 1,012 | 1,012 | -12 (-1.17%) | 142,800 |
27 Aug 2019 | JPY | 1,025 | 1,031 | 1,021 | 1,024 | 1,024 | +13 (+1.29%) | 102,900 |
26 Aug 2019 | JPY | 1,006 | 1,013 | 999 | 1,011 | 1,011 | -25 (-2.41%) | 207,400 |
23 Aug 2019 | JPY | 1,050 | 1,055 | 1,032 | 1,036 | 1,036 | -9 (-0.86%) | 131,600 |
22 Aug 2019 | JPY | 1,066 | 1,067 | 1,039 | 1,045 | 1,045 | -9 (-0.85%) | 150,300 |
21 Aug 2019 | JPY | 1,042 | 1,060 | 1,042 | 1,054 | 1,054 | -11 (-1.03%) | 127,700 |
20 Aug 2019 | JPY | 1,055 | 1,067 | 1,055 | 1,065 | 1,065 | +7 (+0.66%) | 107,300 |
19 Aug 2019 | JPY | 1,064 | 1,065 | 1,055 | 1,058 | 1,058 | +4 (+0.38%) | 86,100 |
16 Aug 2019 | JPY | 1,036 | 1,059 | 1,036 | 1,054 | 1,054 | +9 (+0.86%) | 164,000 |
15 Aug 2019 | JPY | 1,024 | 1,053 | 1,020 | 1,045 | 1,045 | -5 (-0.48%) | 182,200 |
14 Aug 2019 | JPY | 1,050 | 1,061 | 1,042 | 1,050 | 1,050 | +23 (+2.24%) | 188,700 |
13 Aug 2019 | JPY | 1,012 | 1,032 | 1,007 | 1,027 | 1,027 | -4 (-0.39%) | 249,400 |
9 Aug 2019 | JPY | 1,039 | 1,041 | 1,024 | 1,031 | 1,031 | +12 (+1.18%) | 192,200 |
8 Aug 2019 | JPY | 1,000 | 1,035 | 996 | 1,019 | 1,019 | +15 (+1.49%) | 229,800 |
7 Aug 2019 | JPY | 998 | 1,015 | 994 | 1,004 | 1,004 | -12 (-1.18%) | 220,900 |
6 Aug 2019 | JPY | 995 | 1,018 | 989 | 1,016 | 1,016 | -14 (-1.36%) | 221,900 |