Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 3,725 | 3,765 | 3,670 | 3,705 | 3,705 | -15 (-0.40%) | 144,200 |
19 Sep 2019 | JPY | 3,605 | 3,760 | 3,605 | 3,720 | 3,720 | +150 (+4.20%) | 239,000 |
18 Sep 2019 | JPY | 3,780 | 3,780 | 3,550 | 3,570 | 3,570 | -260 (-6.79%) | 394,300 |
17 Sep 2019 | JPY | 3,890 | 3,890 | 3,820 | 3,830 | 3,830 | -90 (-2.30%) | 140,200 |
13 Sep 2019 | JPY | 3,835 | 4,005 | 3,760 | 3,920 | 3,920 | -260 (-6.22%) | 756,200 |
12 Sep 2019 | JPY | 4,180 | 4,280 | 4,110 | 4,180 | 4,180 | -15 (-0.36%) | 218,400 |
11 Sep 2019 | JPY | 4,060 | 4,195 | 3,965 | 4,195 | 4,195 | +135 (+3.33%) | 188,500 |
10 Sep 2019 | JPY | 4,340 | 4,340 | 4,015 | 4,060 | 4,060 | -315 (-7.20%) | 330,800 |
9 Sep 2019 | JPY | 4,240 | 4,380 | 4,235 | 4,375 | 4,375 | +140 (+3.31%) | 203,700 |
6 Sep 2019 | JPY | 4,250 | 4,310 | 4,230 | 4,235 | 4,235 | -15 (-0.35%) | 109,900 |
5 Sep 2019 | JPY | 4,195 | 4,265 | 4,140 | 4,250 | 4,250 | +85 (+2.04%) | 135,200 |
4 Sep 2019 | JPY | 4,200 | 4,220 | 4,155 | 4,165 | 4,165 | -35 (-0.83%) | 87,500 |
3 Sep 2019 | JPY | 4,100 | 4,225 | 4,040 | 4,200 | 4,200 | +120 (+2.94%) | 129,200 |
2 Sep 2019 | JPY | 4,100 | 4,160 | 4,055 | 4,080 | 4,080 | +20 (+0.49%) | 146,300 |
30 Aug 2019 | JPY | 4,010 | 4,115 | 4,005 | 4,060 | 4,060 | +95 (+2.40%) | 207,500 |
29 Aug 2019 | JPY | 3,965 | 3,985 | 3,915 | 3,965 | 3,965 | +20 (+0.51%) | 118,000 |
28 Aug 2019 | JPY | 3,960 | 4,005 | 3,930 | 3,945 | 3,945 | +5 (+0.13%) | 107,600 |
27 Aug 2019 | JPY | 3,980 | 4,000 | 3,885 | 3,940 | 3,940 | +15 (+0.38%) | 64,900 |
26 Aug 2019 | JPY | 3,970 | 4,030 | 3,920 | 3,925 | 3,925 | -135 (-3.33%) | 129,700 |
23 Aug 2019 | JPY | 3,990 | 4,090 | 3,965 | 4,060 | 4,060 | +90 (+2.27%) | 278,100 |
22 Aug 2019 | JPY | 4,205 | 4,280 | 3,880 | 3,970 | 3,970 | +330 (+9.07%) | 1,026,500 |
21 Aug 2019 | JPY | 3,600 | 3,680 | 3,595 | 3,640 | 3,640 | +5 (+0.14%) | 37,200 |
20 Aug 2019 | JPY | 3,565 | 3,670 | 3,540 | 3,635 | 3,635 | +105 (+2.97%) | 69,900 |
19 Aug 2019 | JPY | 3,405 | 3,535 | 3,405 | 3,530 | 3,530 | +105 (+3.07%) | 76,000 |
16 Aug 2019 | JPY | 3,555 | 3,590 | 3,420 | 3,425 | 3,425 | -165 (-4.60%) | 124,300 |
15 Aug 2019 | JPY | 3,575 | 3,610 | 3,535 | 3,590 | 3,590 | -110 (-2.97%) | 116,100 |
14 Aug 2019 | JPY | 3,725 | 3,740 | 3,595 | 3,700 | 3,700 | +5 (+0.14%) | 86,600 |
13 Aug 2019 | JPY | 3,495 | 3,715 | 3,395 | 3,695 | 3,695 | +130 (+3.65%) | 156,900 |
9 Aug 2019 | JPY | 3,635 | 3,675 | 3,540 | 3,565 | 3,565 | -75 (-2.06%) | 58,700 |
8 Aug 2019 | JPY | 3,725 | 3,760 | 3,640 | 3,640 | 3,640 | -100 (-2.67%) | 64,500 |