Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | JPY | 1,573 | 1,577 | 1,555 | 1,573 | 1,573 | +7 (+0.45%) | 1,733,000 |
12 Sep 2019 | JPY | 1,575 | 1,578 | 1,560 | 1,566 | 1,566 | +5 (+0.32%) | 1,127,600 |
11 Sep 2019 | JPY | 1,548 | 1,561 | 1,545 | 1,561 | 1,561 | +41 (+2.70%) | 1,365,300 |
10 Sep 2019 | JPY | 1,498 | 1,522 | 1,498 | 1,520 | 1,520 | +44 (+2.98%) | 1,374,300 |
9 Sep 2019 | JPY | 1,465 | 1,476 | 1,461 | 1,476 | 1,476 | +8 (+0.54%) | 720,800 |
6 Sep 2019 | JPY | 1,468 | 1,473 | 1,464 | 1,468 | 1,468 | +22 (+1.52%) | 1,098,100 |
5 Sep 2019 | JPY | 1,433 | 1,459 | 1,432 | 1,446 | 1,446 | +27 (+1.90%) | 1,158,900 |
4 Sep 2019 | JPY | 1,418 | 1,422 | 1,408 | 1,419 | 1,419 | -9 (-0.63%) | 694,200 |
3 Sep 2019 | JPY | 1,423 | 1,438 | 1,423 | 1,428 | 1,428 | +8 (+0.56%) | 683,000 |
2 Sep 2019 | JPY | 1,425 | 1,426 | 1,414 | 1,420 | 1,420 | -6 (-0.42%) | 639,900 |
30 Aug 2019 | JPY | 1,421 | 1,432 | 1,421 | 1,426 | 1,426 | +15 (+1.06%) | 861,300 |
29 Aug 2019 | JPY | 1,407 | 1,416 | 1,400 | 1,411 | 1,411 | +9 (+0.64%) | 685,300 |
28 Aug 2019 | JPY | 1,407 | 1,410 | 1,398 | 1,402 | 1,402 | -14 (-0.99%) | 818,800 |
27 Aug 2019 | JPY | 1,423 | 1,429 | 1,411 | 1,416 | 1,416 | +9 (+0.64%) | 951,200 |
26 Aug 2019 | JPY | 1,398 | 1,411 | 1,392 | 1,407 | 1,407 | -35 (-2.43%) | 1,339,200 |
23 Aug 2019 | JPY | 1,438 | 1,447 | 1,438 | 1,442 | 1,442 | -4 (-0.28%) | 660,500 |
22 Aug 2019 | JPY | 1,453 | 1,459 | 1,443 | 1,446 | 1,446 | +1 (+0.07%) | 784,000 |
21 Aug 2019 | JPY | 1,449 | 1,455 | 1,444 | 1,445 | 1,445 | -34 (-2.30%) | 884,800 |
20 Aug 2019 | JPY | 1,458 | 1,479 | 1,457 | 1,479 | 1,479 | +15 (+1.02%) | 992,200 |
19 Aug 2019 | JPY | 1,462 | 1,467 | 1,449 | 1,464 | 1,464 | +20 (+1.39%) | 732,100 |
16 Aug 2019 | JPY | 1,442 | 1,448 | 1,434 | 1,444 | 1,444 | -11 (-0.76%) | 841,200 |
15 Aug 2019 | JPY | 1,441 | 1,456 | 1,440 | 1,455 | 1,455 | -19 (-1.29%) | 972,800 |
14 Aug 2019 | JPY | 1,491 | 1,499 | 1,463 | 1,474 | 1,474 | +9 (+0.61%) | 700,800 |
13 Aug 2019 | JPY | 1,464 | 1,470 | 1,452 | 1,465 | 1,465 | -27 (-1.81%) | 1,027,800 |
9 Aug 2019 | JPY | 1,508 | 1,508 | 1,487 | 1,492 | 1,492 | +2 (+0.13%) | 798,100 |
8 Aug 2019 | JPY | 1,492 | 1,504 | 1,487 | 1,490 | 1,490 | -11 (-0.73%) | 753,900 |
7 Aug 2019 | JPY | 1,519 | 1,530 | 1,498 | 1,501 | 1,501 | -24 (-1.57%) | 953,300 |
6 Aug 2019 | JPY | 1,487 | 1,533 | 1,480 | 1,525 | 1,525 | -4 (-0.26%) | 1,179,700 |
5 Aug 2019 | JPY | 1,548 | 1,549 | 1,505 | 1,529 | 1,529 | -20 (-1.29%) | 1,396,800 |
2 Aug 2019 | JPY | 1,613 | 1,615 | 1,545 | 1,549 | 1,549 | -104 (-6.29%) | 1,905,500 |