Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 2,345 | 2,358 | 2,327 | 2,350 | 2,350 | +5 (+0.21%) | 190,300 |
19 Sep 2019 | JPY | 2,361 | 2,384 | 2,337 | 2,345 | 2,345 | -11 (-0.47%) | 202,000 |
18 Sep 2019 | JPY | 2,366 | 2,383 | 2,337 | 2,356 | 2,356 | -15 (-0.63%) | 234,100 |
17 Sep 2019 | JPY | 2,387 | 2,388 | 2,336 | 2,371 | 2,371 | +14 (+0.59%) | 209,700 |
13 Sep 2019 | JPY | 2,367 | 2,367 | 2,334 | 2,357 | 2,357 | +11 (+0.47%) | 351,400 |
12 Sep 2019 | JPY | 2,343 | 2,371 | 2,325 | 2,346 | 2,346 | +40 (+1.73%) | 327,700 |
11 Sep 2019 | JPY | 2,236 | 2,315 | 2,226 | 2,306 | 2,306 | +118 (+5.39%) | 326,200 |
10 Sep 2019 | JPY | 2,160 | 2,204 | 2,135 | 2,188 | 2,188 | +62 (+2.92%) | 450,800 |
9 Sep 2019 | JPY | 2,072 | 2,126 | 2,050 | 2,126 | 2,126 | +45 (+2.16%) | 302,700 |
6 Sep 2019 | JPY | 2,155 | 2,162 | 2,074 | 2,081 | 2,081 | -63 (-2.94%) | 364,100 |
5 Sep 2019 | JPY | 2,150 | 2,174 | 2,129 | 2,144 | 2,144 | +22 (+1.04%) | 346,200 |
4 Sep 2019 | JPY | 2,211 | 2,211 | 2,118 | 2,122 | 2,122 | -97 (-4.37%) | 289,700 |
3 Sep 2019 | JPY | 2,227 | 2,268 | 2,214 | 2,219 | 2,219 | -9 (-0.40%) | 204,100 |
2 Sep 2019 | JPY | 2,208 | 2,244 | 2,200 | 2,228 | 2,228 | +8 (+0.36%) | 150,500 |
30 Aug 2019 | JPY | 2,200 | 2,234 | 2,200 | 2,220 | 2,220 | +59 (+2.73%) | 434,900 |
29 Aug 2019 | JPY | 2,160 | 2,169 | 2,116 | 2,161 | 2,161 | +13 (+0.61%) | 247,600 |
28 Aug 2019 | JPY | 2,130 | 2,203 | 2,121 | 2,148 | 2,148 | +45 (+2.14%) | 252,500 |
27 Aug 2019 | JPY | 2,182 | 2,205 | 2,095 | 2,103 | 2,103 | -32 (-1.50%) | 448,000 |
26 Aug 2019 | JPY | 2,126 | 2,164 | 2,076 | 2,135 | 2,135 | -29 (-1.34%) | 371,600 |
23 Aug 2019 | JPY | 2,141 | 2,178 | 2,140 | 2,164 | 2,164 | +38 (+1.79%) | 177,800 |
22 Aug 2019 | JPY | 2,100 | 2,149 | 2,100 | 2,126 | 2,126 | -19 (-0.89%) | 168,200 |
21 Aug 2019 | JPY | 2,127 | 2,172 | 2,103 | 2,145 | 2,145 | +2 (+0.09%) | 180,700 |
20 Aug 2019 | JPY | 2,060 | 2,146 | 2,039 | 2,143 | 2,143 | +80 (+3.88%) | 324,800 |
19 Aug 2019 | JPY | 2,127 | 2,135 | 2,062 | 2,063 | 2,063 | -60 (-2.83%) | 260,700 |
16 Aug 2019 | JPY | 2,071 | 2,146 | 2,071 | 2,123 | 2,123 | +41 (+1.97%) | 264,000 |
15 Aug 2019 | JPY | 2,060 | 2,084 | 2,040 | 2,082 | 2,082 | -61 (-2.85%) | 470,100 |
14 Aug 2019 | JPY | 2,165 | 2,176 | 2,110 | 2,143 | 2,143 | +24 (+1.13%) | 531,100 |
13 Aug 2019 | JPY | 2,121 | 2,141 | 2,072 | 2,119 | 2,119 | -94 (-4.25%) | 610,100 |
9 Aug 2019 | JPY | 2,205 | 2,254 | 2,143 | 2,213 | 2,213 | -292 (-11.66%) | 1,254,800 |
8 Aug 2019 | JPY | 2,495 | 2,535 | 2,466 | 2,505 | 2,505 | +33 (+1.33%) | 372,200 |