Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 3,421 | 3,481 | 3,420 | 3,444 | 3,444 | +20 (+0.58%) | 1,723,100 |
19 Sep 2019 | JPY | 3,415 | 3,455 | 3,394 | 3,424 | 3,424 | -3 (-0.09%) | 1,364,400 |
18 Sep 2019 | JPY | 3,487 | 3,505 | 3,372 | 3,427 | 3,427 | -90 (-2.56%) | 1,998,600 |
17 Sep 2019 | JPY | 3,445 | 3,557 | 3,442 | 3,517 | 3,517 | +39 (+1.12%) | 1,981,500 |
13 Sep 2019 | JPY | 3,494 | 3,494 | 3,419 | 3,478 | 3,478 | -2 (-0.06%) | 2,141,500 |
12 Sep 2019 | JPY | 3,450 | 3,511 | 3,440 | 3,480 | 3,480 | +45 (+1.31%) | 2,315,400 |
11 Sep 2019 | JPY | 3,390 | 3,461 | 3,390 | 3,435 | 3,435 | +101 (+3.03%) | 1,961,400 |
10 Sep 2019 | JPY | 3,324 | 3,372 | 3,317 | 3,334 | 3,334 | +42 (+1.28%) | 1,415,100 |
9 Sep 2019 | JPY | 3,199 | 3,307 | 3,199 | 3,292 | 3,292 | +72 (+2.24%) | 1,531,800 |
6 Sep 2019 | JPY | 3,266 | 3,275 | 3,213 | 3,220 | 3,220 | -40 (-1.23%) | 1,711,300 |
5 Sep 2019 | JPY | 3,224 | 3,304 | 3,220 | 3,260 | 3,260 | +75 (+2.35%) | 2,598,100 |
4 Sep 2019 | JPY | 3,134 | 3,190 | 3,109 | 3,185 | 3,185 | +70 (+2.25%) | 1,699,500 |
3 Sep 2019 | JPY | 3,057 | 3,159 | 3,057 | 3,115 | 3,115 | +56 (+1.83%) | 1,938,500 |
2 Sep 2019 | JPY | 3,042 | 3,084 | 3,026 | 3,059 | 3,059 | +67.5 (+2.26%) | 2,391,400 |
30 Aug 2019 | JPY | 2,943 | 2,994 | 2,939 | 2,991.5 | 2,991.5 | +91.5 (+3.16%) | 1,414,800 |
29 Aug 2019 | JPY | 2,910 | 2,910.5 | 2,848.5 | 2,900 | 2,900 | -15 (-0.51%) | 1,312,000 |
28 Aug 2019 | JPY | 2,924 | 2,931.5 | 2,888.5 | 2,915 | 2,915 | +1.5 (+0.05%) | 943,800 |
27 Aug 2019 | JPY | 2,963 | 2,963 | 2,913 | 2,913.5 | 2,913.5 | -54 (-1.82%) | 1,435,300 |
26 Aug 2019 | JPY | 2,911.5 | 2,981.5 | 2,910 | 2,967.5 | 2,967.5 | -45.5 (-1.51%) | 1,269,800 |
23 Aug 2019 | JPY | 2,991.5 | 3,015 | 2,989 | 3,013 | 3,013 | +19.5 (+0.65%) | 750,400 |
22 Aug 2019 | JPY | 2,990 | 3,023 | 2,971 | 2,993.5 | 2,993.5 | -8.5 (-0.28%) | 940,800 |
21 Aug 2019 | JPY | 3,043 | 3,047 | 2,992 | 3,002 | 3,002 | -74 (-2.41%) | 1,249,600 |
20 Aug 2019 | JPY | 3,093 | 3,111 | 3,037 | 3,076 | 3,076 | -8 (-0.26%) | 892,200 |
19 Aug 2019 | JPY | 3,080 | 3,104 | 3,060 | 3,084 | 3,084 | +20 (+0.65%) | 802,700 |
16 Aug 2019 | JPY | 3,032 | 3,068 | 2,988 | 3,064 | 3,064 | -17 (-0.55%) | 1,276,300 |
15 Aug 2019 | JPY | 3,001 | 3,082 | 2,977.5 | 3,081 | 3,081 | -21 (-0.68%) | 1,033,700 |
14 Aug 2019 | JPY | 3,060 | 3,113 | 3,060 | 3,102 | 3,102 | +75 (+2.48%) | 1,407,500 |
13 Aug 2019 | JPY | 2,988 | 3,034 | 2,981 | 3,027 | 3,027 | -5 (-0.16%) | 1,350,500 |
9 Aug 2019 | JPY | 2,991.5 | 3,046 | 2,983.5 | 3,032 | 3,032 | +158.5 (+5.52%) | 2,422,300 |
8 Aug 2019 | JPY | 2,904.5 | 2,920.5 | 2,873.5 | 2,873.5 | 2,873.5 | -5.5 (-0.19%) | 1,267,400 |