Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | JPY | 1,954 | 1,971 | 1,940 | 1,954 | 1,954 | 0.0 (0.0%) | 121,900 |
12 Sep 2019 | JPY | 1,939 | 1,972 | 1,925 | 1,954 | 1,954 | +21 (+1.09%) | 149,500 |
11 Sep 2019 | JPY | 1,891 | 1,939 | 1,870 | 1,933 | 1,933 | +24 (+1.26%) | 174,100 |
10 Sep 2019 | JPY | 1,882 | 1,938 | 1,849 | 1,909 | 1,909 | +44 (+2.36%) | 246,300 |
9 Sep 2019 | JPY | 1,839 | 1,872 | 1,831 | 1,865 | 1,865 | +17 (+0.92%) | 127,700 |
6 Sep 2019 | JPY | 1,845 | 1,865 | 1,832 | 1,848 | 1,848 | +18 (+0.98%) | 130,200 |
5 Sep 2019 | JPY | 1,811 | 1,843 | 1,802 | 1,830 | 1,830 | +21 (+1.16%) | 158,600 |
4 Sep 2019 | JPY | 1,824 | 1,824 | 1,775 | 1,809 | 1,809 | -15 (-0.82%) | 127,500 |
3 Sep 2019 | JPY | 1,776 | 1,841 | 1,776 | 1,824 | 1,824 | +8 (+0.44%) | 124,900 |
2 Sep 2019 | JPY | 1,806 | 1,823 | 1,765 | 1,816 | 1,816 | +10 (+0.55%) | 172,600 |
30 Aug 2019 | JPY | 1,740 | 1,836 | 1,737 | 1,806 | 1,806 | +75 (+4.33%) | 310,900 |
29 Aug 2019 | JPY | 1,798 | 1,843 | 1,706 | 1,731 | 1,731 | -84 (-4.63%) | 578,000 |
28 Aug 2019 | JPY | 1,931 | 1,938 | 1,815 | 1,815 | 1,815 | -124 (-6.40%) | 407,200 |
27 Aug 2019 | JPY | 1,951 | 1,963 | 1,934 | 1,939 | 1,939 | +4 (+0.21%) | 124,800 |
26 Aug 2019 | JPY | 1,932 | 1,945 | 1,889 | 1,935 | 1,935 | -37 (-1.88%) | 256,900 |
23 Aug 2019 | JPY | 1,978 | 2,012 | 1,964 | 1,972 | 1,972 | -6 (-0.30%) | 214,200 |
22 Aug 2019 | JPY | 1,975 | 2,009 | 1,953 | 1,978 | 1,978 | +19 (+0.97%) | 288,700 |
21 Aug 2019 | JPY | 1,947 | 1,978 | 1,945 | 1,959 | 1,959 | -1 (-0.05%) | 135,900 |
20 Aug 2019 | JPY | 1,970 | 1,985 | 1,935 | 1,960 | 1,960 | -26 (-1.31%) | 252,900 |
19 Aug 2019 | JPY | 1,901 | 1,996 | 1,900 | 1,986 | 1,986 | +66 (+3.44%) | 230,300 |
16 Aug 2019 | JPY | 1,904 | 1,921 | 1,890 | 1,920 | 1,920 | +29 (+1.53%) | 206,000 |
15 Aug 2019 | JPY | 1,880 | 1,946 | 1,878 | 1,891 | 1,891 | -44 (-2.27%) | 443,500 |
14 Aug 2019 | JPY | 2,060 | 2,078 | 1,893 | 1,935 | 1,935 | -57 (-2.86%) | 893,100 |
13 Aug 2019 | JPY | 1,946 | 1,998 | 1,930 | 1,992 | 1,992 | +55 (+2.84%) | 218,900 |
9 Aug 2019 | JPY | 1,970 | 1,978 | 1,930 | 1,937 | 1,937 | -21 (-1.07%) | 221,200 |
8 Aug 2019 | JPY | 1,934 | 1,974 | 1,913 | 1,958 | 1,958 | +38 (+1.98%) | 197,200 |
7 Aug 2019 | JPY | 1,999 | 1,999 | 1,920 | 1,920 | 1,920 | -67 (-3.37%) | 248,000 |
6 Aug 2019 | JPY | 1,890 | 1,998 | 1,876 | 1,987 | 1,987 | -8 (-0.40%) | 375,900 |
5 Aug 2019 | JPY | 2,055 | 2,055 | 1,960 | 1,995 | 1,995 | -60 (-2.92%) | 443,300 |
2 Aug 2019 | JPY | 2,071 | 2,084 | 2,042 | 2,055 | 2,055 | -25 (-1.20%) | 300,600 |