Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 1,841 | 1,866 | 1,832 | 1,849 | 1,849 | +8 (+0.43%) | 688,200 |
19 Sep 2019 | JPY | 1,839 | 1,858 | 1,832 | 1,841 | 1,841 | +19 (+1.04%) | 206,100 |
18 Sep 2019 | JPY | 1,834 | 1,838 | 1,815 | 1,822 | 1,822 | -12 (-0.65%) | 187,800 |
17 Sep 2019 | JPY | 1,827 | 1,840 | 1,814 | 1,834 | 1,834 | 0.0 (0.0%) | 192,900 |
13 Sep 2019 | JPY | 1,816 | 1,841 | 1,799 | 1,834 | 1,834 | +32 (+1.78%) | 276,200 |
12 Sep 2019 | JPY | 1,816 | 1,817 | 1,796 | 1,802 | 1,802 | -2 (-0.11%) | 272,100 |
11 Sep 2019 | JPY | 1,769 | 1,817 | 1,762 | 1,804 | 1,804 | +50 (+2.85%) | 362,700 |
10 Sep 2019 | JPY | 1,761 | 1,768 | 1,750 | 1,754 | 1,754 | -5 (-0.28%) | 194,500 |
9 Sep 2019 | JPY | 1,752 | 1,759 | 1,742 | 1,759 | 1,759 | +15 (+0.86%) | 127,400 |
6 Sep 2019 | JPY | 1,756 | 1,762 | 1,744 | 1,744 | 1,744 | -11 (-0.63%) | 188,500 |
5 Sep 2019 | JPY | 1,759 | 1,772 | 1,749 | 1,755 | 1,755 | +5 (+0.29%) | 198,800 |
4 Sep 2019 | JPY | 1,748 | 1,750 | 1,722 | 1,750 | 1,750 | -17 (-0.96%) | 158,200 |
3 Sep 2019 | JPY | 1,742 | 1,774 | 1,734 | 1,767 | 1,767 | +16 (+0.91%) | 122,900 |
2 Sep 2019 | JPY | 1,774 | 1,774 | 1,746 | 1,751 | 1,751 | -23 (-1.30%) | 124,800 |
30 Aug 2019 | JPY | 1,742 | 1,779 | 1,737 | 1,774 | 1,774 | +48 (+2.78%) | 243,700 |
29 Aug 2019 | JPY | 1,732 | 1,734 | 1,708 | 1,726 | 1,726 | +3 (+0.17%) | 157,700 |
28 Aug 2019 | JPY | 1,748 | 1,748 | 1,717 | 1,723 | 1,723 | -32 (-1.82%) | 152,200 |
27 Aug 2019 | JPY | 1,755 | 1,772 | 1,750 | 1,755 | 1,755 | +18 (+1.04%) | 132,900 |
26 Aug 2019 | JPY | 1,740 | 1,752 | 1,731 | 1,737 | 1,737 | -48 (-2.69%) | 203,500 |
23 Aug 2019 | JPY | 1,786 | 1,789 | 1,778 | 1,785 | 1,785 | +9 (+0.51%) | 138,700 |
22 Aug 2019 | JPY | 1,786 | 1,786 | 1,757 | 1,776 | 1,776 | -1 (-0.06%) | 130,800 |
21 Aug 2019 | JPY | 1,782 | 1,789 | 1,777 | 1,777 | 1,777 | -6 (-0.34%) | 153,100 |
20 Aug 2019 | JPY | 1,774 | 1,783 | 1,765 | 1,783 | 1,783 | +12 (+0.68%) | 123,200 |
19 Aug 2019 | JPY | 1,778 | 1,779 | 1,767 | 1,771 | 1,771 | +10 (+0.57%) | 103,500 |
16 Aug 2019 | JPY | 1,735 | 1,777 | 1,730 | 1,761 | 1,761 | +17 (+0.97%) | 128,100 |
15 Aug 2019 | JPY | 1,726 | 1,748 | 1,724 | 1,744 | 1,744 | -25 (-1.41%) | 133,000 |
14 Aug 2019 | JPY | 1,751 | 1,774 | 1,751 | 1,769 | 1,769 | +32 (+1.84%) | 124,100 |
13 Aug 2019 | JPY | 1,734 | 1,740 | 1,716 | 1,737 | 1,737 | -17 (-0.97%) | 156,600 |
9 Aug 2019 | JPY | 1,751 | 1,768 | 1,749 | 1,754 | 1,754 | +17 (+0.98%) | 126,100 |
8 Aug 2019 | JPY | 1,722 | 1,746 | 1,702 | 1,737 | 1,737 | +15 (+0.87%) | 195,300 |