Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 4,735 | 4,930 | 4,730 | 4,910 | 4,910 | +105 (+2.19%) | 13,500 |
19 Sep 2019 | JPY | 4,720 | 4,840 | 4,720 | 4,805 | 4,805 | +85 (+1.80%) | 10,500 |
18 Sep 2019 | JPY | 4,975 | 5,140 | 4,695 | 4,720 | 4,720 | +25 (+0.53%) | 62,000 |
17 Sep 2019 | JPY | 4,820 | 4,820 | 4,660 | 4,695 | 4,695 | -125 (-2.59%) | 10,200 |
13 Sep 2019 | JPY | 4,775 | 4,850 | 4,690 | 4,820 | 4,820 | +150 (+3.21%) | 14,700 |
12 Sep 2019 | JPY | 4,625 | 4,725 | 4,605 | 4,670 | 4,670 | +70 (+1.52%) | 10,000 |
11 Sep 2019 | JPY | 4,615 | 4,650 | 4,555 | 4,600 | 4,600 | -10 (-0.22%) | 10,400 |
10 Sep 2019 | JPY | 4,725 | 4,775 | 4,590 | 4,610 | 4,610 | -85 (-1.81%) | 10,800 |
9 Sep 2019 | JPY | 4,715 | 4,770 | 4,685 | 4,695 | 4,695 | -20 (-0.42%) | 9,900 |
6 Sep 2019 | JPY | 4,840 | 4,880 | 4,690 | 4,715 | 4,715 | -115 (-2.38%) | 11,300 |
5 Sep 2019 | JPY | 4,785 | 4,915 | 4,785 | 4,830 | 4,830 | +60 (+1.26%) | 18,700 |
4 Sep 2019 | JPY | 4,685 | 4,790 | 4,670 | 4,770 | 4,770 | +85 (+1.81%) | 5,400 |
3 Sep 2019 | JPY | 4,680 | 4,790 | 4,665 | 4,685 | 4,685 | +30 (+0.64%) | 8,500 |
2 Sep 2019 | JPY | 4,885 | 4,885 | 4,645 | 4,655 | 4,655 | -230 (-4.71%) | 17,100 |
30 Aug 2019 | JPY | 4,555 | 4,910 | 4,555 | 4,885 | 4,885 | +385 (+8.56%) | 39,300 |
29 Aug 2019 | JPY | 4,535 | 4,570 | 4,415 | 4,500 | 4,500 | -5 (-0.11%) | 42,200 |
28 Aug 2019 | JPY | 4,575 | 4,690 | 4,460 | 4,505 | 4,505 | -70 (-1.53%) | 15,900 |
27 Aug 2019 | JPY | 4,600 | 4,680 | 4,520 | 4,575 | 4,575 | -10 (-0.22%) | 17,500 |
26 Aug 2019 | JPY | 4,530 | 4,680 | 4,500 | 4,585 | 4,585 | -90 (-1.93%) | 12,700 |
23 Aug 2019 | JPY | 4,715 | 4,780 | 4,615 | 4,675 | 4,675 | -70 (-1.48%) | 29,500 |
22 Aug 2019 | JPY | 4,945 | 5,040 | 4,735 | 4,745 | 4,745 | -190 (-3.85%) | 22,300 |
21 Aug 2019 | JPY | 4,980 | 5,050 | 4,900 | 4,935 | 4,935 | -50 (-1.00%) | 13,500 |
20 Aug 2019 | JPY | 4,905 | 5,030 | 4,905 | 4,985 | 4,985 | +85 (+1.73%) | 10,700 |
19 Aug 2019 | JPY | 4,990 | 4,995 | 4,895 | 4,900 | 4,900 | -85 (-1.71%) | 11,500 |
16 Aug 2019 | JPY | 4,990 | 5,120 | 4,920 | 4,985 | 4,985 | +30 (+0.61%) | 9,500 |
15 Aug 2019 | JPY | 5,010 | 5,060 | 4,885 | 4,955 | 4,955 | -205 (-3.97%) | 38,000 |
14 Aug 2019 | JPY | 5,200 | 5,230 | 5,060 | 5,160 | 5,160 | +40 (+0.78%) | 15,700 |
13 Aug 2019 | JPY | 5,100 | 5,320 | 4,900 | 5,120 | 5,120 | -180 (-3.40%) | 63,100 |
9 Aug 2019 | JPY | 5,250 | 5,380 | 5,160 | 5,300 | 5,300 | -50 (-0.93%) | 36,200 |
8 Aug 2019 | JPY | 5,180 | 5,380 | 5,120 | 5,350 | 5,350 | +240 (+4.70%) | 22,300 |