Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | JPY | 3,195 | 3,195 | 3,060 | 3,105 | 3,105 | -65 (-2.05%) | 184,600 |
12 Sep 2019 | JPY | 3,130 | 3,180 | 3,120 | 3,170 | 3,170 | +35 (+1.12%) | 114,800 |
11 Sep 2019 | JPY | 3,085 | 3,140 | 3,050 | 3,135 | 3,135 | +40 (+1.29%) | 121,400 |
10 Sep 2019 | JPY | 3,240 | 3,250 | 3,090 | 3,095 | 3,095 | -150 (-4.62%) | 217,600 |
9 Sep 2019 | JPY | 3,205 | 3,260 | 3,155 | 3,245 | 3,245 | +40 (+1.25%) | 143,400 |
6 Sep 2019 | JPY | 3,250 | 3,285 | 3,185 | 3,205 | 3,205 | -30 (-0.93%) | 163,600 |
5 Sep 2019 | JPY | 3,240 | 3,245 | 3,195 | 3,235 | 3,235 | +10 (+0.31%) | 173,000 |
4 Sep 2019 | JPY | 3,225 | 3,275 | 3,185 | 3,225 | 3,225 | -15 (-0.46%) | 144,600 |
3 Sep 2019 | JPY | 3,200 | 3,245 | 3,165 | 3,240 | 3,240 | +90 (+2.86%) | 230,800 |
2 Sep 2019 | JPY | 3,160 | 3,205 | 3,125 | 3,150 | 3,150 | +40 (+1.29%) | 201,000 |
30 Aug 2019 | JPY | 3,075 | 3,150 | 3,070 | 3,110 | 3,110 | +75 (+2.47%) | 226,600 |
29 Aug 2019 | JPY | 3,025 | 3,060 | 2,950 | 3,035 | 3,035 | -15 (-0.49%) | 176,000 |
28 Aug 2019 | JPY | 3,065 | 3,105 | 3,005 | 3,050 | 3,050 | -40 (-1.29%) | 160,800 |
27 Aug 2019 | JPY | 3,075 | 3,120 | 3,035 | 3,090 | 3,090 | +80 (+2.66%) | 193,400 |
26 Aug 2019 | JPY | 3,020 | 3,060 | 3,000 | 3,010 | 3,010 | -110 (-3.53%) | 233,800 |
23 Aug 2019 | JPY | 3,055 | 3,135 | 3,055 | 3,120 | 3,120 | +55 (+1.79%) | 180,400 |
22 Aug 2019 | JPY | 3,150 | 3,195 | 3,030 | 3,065 | 3,065 | -70 (-2.23%) | 350,600 |
21 Aug 2019 | JPY | 3,260 | 3,260 | 3,095 | 3,135 | 3,135 | -155 (-4.71%) | 523,000 |
20 Aug 2019 | JPY | 3,175 | 3,290 | 3,150 | 3,290 | 3,290 | +125 (+3.95%) | 263,000 |
19 Aug 2019 | JPY | 3,125 | 3,215 | 3,120 | 3,165 | 3,165 | +45 (+1.44%) | 185,800 |
16 Aug 2019 | JPY | 3,170 | 3,170 | 3,070 | 3,120 | 3,120 | -20 (-0.64%) | 221,200 |
15 Aug 2019 | JPY | 3,105 | 3,160 | 3,090 | 3,140 | 3,140 | -85 (-2.64%) | 298,200 |
14 Aug 2019 | JPY | 3,225 | 3,255 | 3,130 | 3,225 | 3,225 | +25 (+0.78%) | 304,400 |
13 Aug 2019 | JPY | 3,185 | 3,245 | 3,120 | 3,200 | 3,200 | -35 (-1.08%) | 236,200 |
9 Aug 2019 | JPY | 3,460 | 3,460 | 3,210 | 3,235 | 3,235 | -265 (-7.57%) | 822,000 |
8 Aug 2019 | JPY | 3,560 | 3,615 | 3,470 | 3,500 | 3,500 | -25 (-0.71%) | 459,200 |
7 Aug 2019 | JPY | 3,650 | 3,665 | 3,520 | 3,525 | 3,525 | -120 (-3.29%) | 388,000 |
6 Aug 2019 | JPY | 3,525 | 3,675 | 3,505 | 3,645 | 3,645 | +15 (+0.41%) | 388,000 |
5 Aug 2019 | JPY | 3,675 | 3,685 | 3,555 | 3,630 | 3,630 | +15 (+0.41%) | 506,800 |
2 Aug 2019 | JPY | 3,620 | 3,675 | 3,595 | 3,615 | 3,615 | -40 (-1.09%) | 329,600 |