Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 2,810 | 2,824 | 2,753 | 2,754 | 2,754 | -29 (-1.04%) | 848,100 |
19 Sep 2019 | JPY | 2,835 | 2,839 | 2,772 | 2,783 | 2,783 | -48 (-1.70%) | 1,280,400 |
18 Sep 2019 | JPY | 2,846 | 2,891 | 2,791 | 2,831 | 2,831 | -12 (-0.42%) | 1,261,800 |
17 Sep 2019 | JPY | 2,798 | 2,853 | 2,788 | 2,843 | 2,843 | +78 (+2.82%) | 1,702,300 |
13 Sep 2019 | JPY | 2,715 | 2,765 | 2,691 | 2,765 | 2,765 | +86 (+3.21%) | 1,229,400 |
12 Sep 2019 | JPY | 2,665 | 2,704 | 2,656 | 2,679 | 2,679 | +36 (+1.36%) | 746,100 |
11 Sep 2019 | JPY | 2,589 | 2,658 | 2,583 | 2,643 | 2,643 | +48 (+1.85%) | 839,300 |
10 Sep 2019 | JPY | 2,580 | 2,612 | 2,553 | 2,595 | 2,595 | -17 (-0.65%) | 726,900 |
9 Sep 2019 | JPY | 2,590 | 2,619 | 2,546 | 2,612 | 2,612 | +8 (+0.31%) | 569,800 |
6 Sep 2019 | JPY | 2,609 | 2,660 | 2,560 | 2,604 | 2,604 | +9 (+0.35%) | 830,800 |
5 Sep 2019 | JPY | 2,578 | 2,620 | 2,563 | 2,595 | 2,595 | +57 (+2.25%) | 788,200 |
4 Sep 2019 | JPY | 2,558 | 2,576 | 2,537 | 2,538 | 2,538 | -49 (-1.89%) | 515,400 |
3 Sep 2019 | JPY | 2,586 | 2,595 | 2,568 | 2,587 | 2,587 | 0.0 (0.0%) | 480,000 |
2 Sep 2019 | JPY | 2,570 | 2,587 | 2,561 | 2,587 | 2,587 | +7 (+0.27%) | 768,100 |
30 Aug 2019 | JPY | 2,557 | 2,585 | 2,535 | 2,580 | 2,580 | +67 (+2.67%) | 821,800 |
29 Aug 2019 | JPY | 2,505 | 2,516 | 2,470 | 2,513 | 2,513 | +15 (+0.60%) | 731,600 |
28 Aug 2019 | JPY | 2,445 | 2,514 | 2,435 | 2,498 | 2,498 | +47 (+1.92%) | 652,300 |
27 Aug 2019 | JPY | 2,454 | 2,493 | 2,448 | 2,451 | 2,451 | -9 (-0.37%) | 656,900 |
26 Aug 2019 | JPY | 2,416 | 2,470 | 2,413 | 2,460 | 2,460 | -35 (-1.40%) | 953,700 |
23 Aug 2019 | JPY | 2,485 | 2,512 | 2,463 | 2,495 | 2,495 | +14 (+0.56%) | 693,700 |
22 Aug 2019 | JPY | 2,435 | 2,501 | 2,419 | 2,481 | 2,481 | +66 (+2.73%) | 1,285,200 |
21 Aug 2019 | JPY | 2,498 | 2,498 | 2,414 | 2,415 | 2,415 | -124 (-4.88%) | 1,227,600 |
20 Aug 2019 | JPY | 2,480 | 2,540 | 2,459 | 2,539 | 2,539 | +71 (+2.88%) | 593,800 |
19 Aug 2019 | JPY | 2,483 | 2,483 | 2,442 | 2,468 | 2,468 | +10 (+0.41%) | 506,600 |
16 Aug 2019 | JPY | 2,448 | 2,468 | 2,425 | 2,458 | 2,458 | 0.0 (0.0%) | 644,400 |
15 Aug 2019 | JPY | 2,445 | 2,475 | 2,430 | 2,458 | 2,458 | -58 (-2.31%) | 813,300 |
14 Aug 2019 | JPY | 2,521 | 2,560 | 2,495 | 2,516 | 2,516 | +45 (+1.82%) | 989,800 |
13 Aug 2019 | JPY | 2,490 | 2,526 | 2,453 | 2,471 | 2,471 | -87 (-3.40%) | 989,900 |
9 Aug 2019 | JPY | 2,509 | 2,582 | 2,508 | 2,558 | 2,558 | +64 (+2.57%) | 1,188,700 |
8 Aug 2019 | JPY | 2,522 | 2,529 | 2,460 | 2,494 | 2,494 | 0.0 (0.0%) | 833,900 |