Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 2,146 | 2,192 | 2,123 | 2,185 | 2,185 | +70 (+3.31%) | 160,600 |
19 Sep 2019 | JPY | 2,080 | 2,119 | 2,073 | 2,115 | 2,115 | +31 (+1.49%) | 209,300 |
18 Sep 2019 | JPY | 2,073 | 2,103 | 2,056 | 2,084 | 2,084 | +30 (+1.46%) | 205,200 |
17 Sep 2019 | JPY | 2,038 | 2,085 | 2,016 | 2,054 | 2,054 | +6 (+0.29%) | 130,000 |
13 Sep 2019 | JPY | 2,024 | 2,054 | 2,005 | 2,048 | 2,048 | +37 (+1.84%) | 118,900 |
12 Sep 2019 | JPY | 1,979 | 2,035 | 1,977 | 2,011 | 2,011 | +55 (+2.81%) | 126,400 |
11 Sep 2019 | JPY | 1,924 | 1,956 | 1,893 | 1,956 | 1,956 | +45 (+2.35%) | 85,600 |
10 Sep 2019 | JPY | 1,881 | 1,916 | 1,874 | 1,911 | 1,911 | +33 (+1.76%) | 57,100 |
9 Sep 2019 | JPY | 1,874 | 1,878 | 1,852 | 1,878 | 1,878 | 0.0 (0.0%) | 55,800 |
6 Sep 2019 | JPY | 1,869 | 1,908 | 1,859 | 1,878 | 1,878 | +26 (+1.40%) | 72,100 |
5 Sep 2019 | JPY | 1,807 | 1,860 | 1,804 | 1,852 | 1,852 | +63 (+3.52%) | 93,200 |
4 Sep 2019 | JPY | 1,799 | 1,804 | 1,778 | 1,789 | 1,789 | -39 (-2.13%) | 57,200 |
3 Sep 2019 | JPY | 1,819 | 1,844 | 1,819 | 1,828 | 1,828 | 0.0 (0.0%) | 48,400 |
2 Sep 2019 | JPY | 1,827 | 1,831 | 1,796 | 1,828 | 1,828 | -6 (-0.33%) | 90,300 |
30 Aug 2019 | JPY | 1,825 | 1,834 | 1,800 | 1,834 | 1,834 | +42 (+2.34%) | 95,100 |
29 Aug 2019 | JPY | 1,782 | 1,806 | 1,764 | 1,792 | 1,792 | +38 (+2.17%) | 112,900 |
28 Aug 2019 | JPY | 1,783 | 1,783 | 1,752 | 1,754 | 1,754 | -46 (-2.56%) | 73,400 |
27 Aug 2019 | JPY | 1,795 | 1,810 | 1,782 | 1,800 | 1,800 | +39 (+2.21%) | 75,800 |
26 Aug 2019 | JPY | 1,777 | 1,808 | 1,760 | 1,761 | 1,761 | -72 (-3.93%) | 121,600 |
23 Aug 2019 | JPY | 1,830 | 1,858 | 1,826 | 1,833 | 1,833 | +2 (+0.11%) | 38,500 |
22 Aug 2019 | JPY | 1,849 | 1,872 | 1,822 | 1,831 | 1,831 | -3 (-0.16%) | 59,200 |
21 Aug 2019 | JPY | 1,835 | 1,843 | 1,810 | 1,834 | 1,834 | -57 (-3.01%) | 74,300 |
20 Aug 2019 | JPY | 1,913 | 1,914 | 1,879 | 1,891 | 1,891 | +16 (+0.85%) | 50,900 |
19 Aug 2019 | JPY | 1,847 | 1,898 | 1,846 | 1,875 | 1,875 | +43 (+2.35%) | 68,500 |
16 Aug 2019 | JPY | 1,793 | 1,852 | 1,793 | 1,832 | 1,832 | +14 (+0.77%) | 62,900 |
15 Aug 2019 | JPY | 1,810 | 1,832 | 1,792 | 1,818 | 1,818 | -59 (-3.14%) | 130,100 |
14 Aug 2019 | JPY | 1,855 | 1,885 | 1,855 | 1,877 | 1,877 | +66 (+3.64%) | 122,100 |
13 Aug 2019 | JPY | 1,813 | 1,820 | 1,779 | 1,811 | 1,811 | -54 (-2.90%) | 119,900 |
9 Aug 2019 | JPY | 1,875 | 1,890 | 1,854 | 1,865 | 1,865 | +1 (+0.05%) | 62,300 |
8 Aug 2019 | JPY | 1,869 | 1,889 | 1,862 | 1,864 | 1,864 | -17 (-0.90%) | 77,200 |