Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | JPY | 1,732 | 1,744 | 1,722 | 1,722 | 1,722 | -8 (-0.46%) | 69,000 |
13 Sep 2019 | JPY | 1,758 | 1,758 | 1,710 | 1,730 | 1,730 | -18 (-1.03%) | 126,500 |
12 Sep 2019 | JPY | 1,740 | 1,766 | 1,740 | 1,748 | 1,748 | +26 (+1.51%) | 196,000 |
11 Sep 2019 | JPY | 1,724 | 1,730 | 1,704 | 1,722 | 1,722 | +30 (+1.77%) | 91,000 |
10 Sep 2019 | JPY | 1,700 | 1,730 | 1,686 | 1,692 | 1,692 | +4 (+0.24%) | 243,000 |
9 Sep 2019 | JPY | 1,680 | 1,698 | 1,670 | 1,688 | 1,688 | +24 (+1.44%) | 118,000 |
6 Sep 2019 | JPY | 1,650 | 1,674 | 1,636 | 1,664 | 1,664 | +22 (+1.34%) | 134,500 |
5 Sep 2019 | JPY | 1,606 | 1,652 | 1,602 | 1,642 | 1,642 | +54 (+3.40%) | 202,500 |
4 Sep 2019 | JPY | 1,592 | 1,600 | 1,570 | 1,588 | 1,588 | -4 (-0.25%) | 151,000 |
3 Sep 2019 | JPY | 1,586 | 1,610 | 1,586 | 1,592 | 1,592 | 0.0 (0.0%) | 86,000 |
2 Sep 2019 | JPY | 1,608 | 1,608 | 1,586 | 1,592 | 1,592 | -32 (-1.97%) | 85,500 |
30 Aug 2019 | JPY | 1,610 | 1,634 | 1,600 | 1,624 | 1,624 | +30 (+1.88%) | 104,000 |
29 Aug 2019 | JPY | 1,610 | 1,630 | 1,588 | 1,594 | 1,594 | -18 (-1.12%) | 112,000 |
28 Aug 2019 | JPY | 1,588 | 1,620 | 1,576 | 1,612 | 1,612 | +16 (+1.00%) | 155,500 |
27 Aug 2019 | JPY | 1,588 | 1,608 | 1,586 | 1,596 | 1,596 | +10 (+0.63%) | 87,500 |
26 Aug 2019 | JPY | 1,600 | 1,600 | 1,578 | 1,586 | 1,586 | -44 (-2.70%) | 164,000 |
23 Aug 2019 | JPY | 1,642 | 1,650 | 1,630 | 1,630 | 1,630 | -28 (-1.69%) | 77,000 |
22 Aug 2019 | JPY | 1,698 | 1,712 | 1,656 | 1,658 | 1,658 | -24 (-1.43%) | 149,000 |
21 Aug 2019 | JPY | 1,686 | 1,698 | 1,672 | 1,682 | 1,682 | -12 (-0.71%) | 143,500 |
20 Aug 2019 | JPY | 1,664 | 1,704 | 1,664 | 1,694 | 1,694 | +38 (+2.29%) | 229,500 |
19 Aug 2019 | JPY | 1,612 | 1,656 | 1,612 | 1,656 | 1,656 | +62 (+3.89%) | 241,000 |
16 Aug 2019 | JPY | 1,574 | 1,598 | 1,564 | 1,594 | 1,594 | +14 (+0.89%) | 188,000 |
15 Aug 2019 | JPY | 1,562 | 1,638 | 1,552 | 1,580 | 1,580 | -42 (-2.59%) | 326,000 |
14 Aug 2019 | JPY | 1,626 | 1,668 | 1,608 | 1,622 | 1,622 | +14 (+0.87%) | 323,500 |
13 Aug 2019 | JPY | 1,696 | 1,720 | 1,604 | 1,608 | 1,608 | -178 (-9.97%) | 611,000 |
9 Aug 2019 | JPY | 1,798 | 1,832 | 1,766 | 1,786 | 1,786 | +12 (+0.68%) | 270,500 |
8 Aug 2019 | JPY | 1,782 | 1,812 | 1,750 | 1,774 | 1,774 | -26 (-1.44%) | 243,500 |
7 Aug 2019 | JPY | 1,800 | 1,834 | 1,766 | 1,800 | 1,800 | +58 (+3.33%) | 273,000 |
6 Aug 2019 | JPY | 1,656 | 1,752 | 1,656 | 1,742 | 1,742 | -22 (-1.25%) | 283,000 |
5 Aug 2019 | JPY | 1,838 | 1,838 | 1,738 | 1,764 | 1,764 | -90 (-4.85%) | 236,000 |