Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | JPY | 2,411 | 2,440 | 2,369 | 2,440 | 2,440 | +15 (+0.62%) | 125,600 |
12 Sep 2019 | JPY | 2,364 | 2,442 | 2,364 | 2,425 | 2,425 | +63 (+2.67%) | 130,000 |
11 Sep 2019 | JPY | 2,253 | 2,372 | 2,252 | 2,362 | 2,362 | +139 (+6.25%) | 205,100 |
10 Sep 2019 | JPY | 2,233 | 2,233 | 2,199 | 2,223 | 2,223 | +18 (+0.82%) | 104,100 |
9 Sep 2019 | JPY | 2,174 | 2,213 | 2,147 | 2,205 | 2,205 | +20 (+0.92%) | 73,100 |
6 Sep 2019 | JPY | 2,150 | 2,206 | 2,132 | 2,185 | 2,185 | +82 (+3.90%) | 169,400 |
5 Sep 2019 | JPY | 2,034 | 2,127 | 2,029 | 2,103 | 2,103 | +106 (+5.31%) | 156,600 |
4 Sep 2019 | JPY | 1,990 | 2,025 | 1,973 | 1,997 | 1,997 | -3 (-0.15%) | 92,500 |
3 Sep 2019 | JPY | 1,969 | 2,002 | 1,960 | 2,000 | 2,000 | +31 (+1.57%) | 64,800 |
2 Sep 2019 | JPY | 1,951 | 1,990 | 1,936 | 1,969 | 1,969 | +24 (+1.23%) | 74,300 |
30 Aug 2019 | JPY | 1,915 | 1,950 | 1,898 | 1,945 | 1,945 | +63 (+3.35%) | 64,700 |
29 Aug 2019 | JPY | 1,874 | 1,883 | 1,852 | 1,882 | 1,882 | +13 (+0.70%) | 64,500 |
28 Aug 2019 | JPY | 1,883 | 1,890 | 1,848 | 1,869 | 1,869 | -3 (-0.16%) | 70,500 |
27 Aug 2019 | JPY | 1,912 | 1,922 | 1,867 | 1,872 | 1,872 | 0.0 (0.0%) | 53,300 |
26 Aug 2019 | JPY | 1,850 | 1,878 | 1,835 | 1,872 | 1,872 | -48 (-2.50%) | 75,200 |
23 Aug 2019 | JPY | 1,927 | 1,940 | 1,913 | 1,920 | 1,920 | -6 (-0.31%) | 42,000 |
22 Aug 2019 | JPY | 1,971 | 1,971 | 1,912 | 1,926 | 1,926 | -20 (-1.03%) | 58,800 |
21 Aug 2019 | JPY | 1,947 | 1,959 | 1,928 | 1,946 | 1,946 | -26 (-1.32%) | 51,900 |
20 Aug 2019 | JPY | 1,950 | 1,982 | 1,944 | 1,972 | 1,972 | +31 (+1.60%) | 58,300 |
19 Aug 2019 | JPY | 1,943 | 1,986 | 1,937 | 1,941 | 1,941 | +7 (+0.36%) | 61,000 |
16 Aug 2019 | JPY | 1,970 | 1,995 | 1,926 | 1,934 | 1,934 | -45 (-2.27%) | 89,500 |
15 Aug 2019 | JPY | 1,958 | 1,999 | 1,952 | 1,979 | 1,979 | -43 (-2.13%) | 73,200 |
14 Aug 2019 | JPY | 1,987 | 2,040 | 1,980 | 2,022 | 2,022 | +75 (+3.85%) | 122,600 |
13 Aug 2019 | JPY | 1,998 | 1,998 | 1,935 | 1,947 | 1,947 | -69 (-3.42%) | 136,500 |
9 Aug 2019 | JPY | 2,050 | 2,084 | 1,995 | 2,016 | 2,016 | -43 (-2.09%) | 143,700 |
8 Aug 2019 | JPY | 1,982 | 2,078 | 1,980 | 2,059 | 2,059 | +117 (+6.02%) | 214,400 |
7 Aug 2019 | JPY | 1,913 | 1,966 | 1,893 | 1,942 | 1,942 | +27 (+1.41%) | 145,500 |
6 Aug 2019 | JPY | 1,837 | 1,923 | 1,830 | 1,915 | 1,915 | +39 (+2.08%) | 124,200 |
5 Aug 2019 | JPY | 1,950 | 1,951 | 1,858 | 1,876 | 1,876 | -92 (-4.67%) | 122,300 |
2 Aug 2019 | JPY | 2,028 | 2,031 | 1,951 | 1,968 | 1,968 | -108 (-5.20%) | 119,300 |