Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | JPY | 1,484 | 1,509 | 1,447 | 1,452 | 1,452 | -48 (-3.20%) | 579,200 |
13 Sep 2019 | JPY | 1,450 | 1,537 | 1,394 | 1,500 | 1,500 | -15 (-0.99%) | 1,444,000 |
12 Sep 2019 | JPY | 1,601 | 1,606 | 1,509 | 1,515 | 1,515 | -80 (-5.02%) | 696,200 |
11 Sep 2019 | JPY | 1,610 | 1,613 | 1,565 | 1,595 | 1,595 | -18 (-1.12%) | 386,200 |
10 Sep 2019 | JPY | 1,690 | 1,690 | 1,598 | 1,613 | 1,613 | -70 (-4.16%) | 730,900 |
9 Sep 2019 | JPY | 1,669 | 1,705 | 1,646 | 1,683 | 1,683 | +1 (+0.06%) | 562,400 |
6 Sep 2019 | JPY | 1,696 | 1,703 | 1,676 | 1,682 | 1,682 | -11 (-0.65%) | 262,100 |
5 Sep 2019 | JPY | 1,679 | 1,695 | 1,666 | 1,693 | 1,693 | +13 (+0.77%) | 198,500 |
4 Sep 2019 | JPY | 1,666 | 1,684 | 1,647 | 1,680 | 1,680 | +8 (+0.48%) | 211,000 |
3 Sep 2019 | JPY | 1,634 | 1,682 | 1,625 | 1,672 | 1,672 | +28 (+1.70%) | 226,000 |
2 Sep 2019 | JPY | 1,701 | 1,709 | 1,641 | 1,644 | 1,644 | -42 (-2.49%) | 245,700 |
30 Aug 2019 | JPY | 1,670 | 1,689 | 1,660 | 1,686 | 1,686 | +22 (+1.32%) | 194,200 |
29 Aug 2019 | JPY | 1,666 | 1,674 | 1,633 | 1,664 | 1,664 | -2 (-0.12%) | 146,800 |
28 Aug 2019 | JPY | 1,668 | 1,692 | 1,653 | 1,666 | 1,666 | +9 (+0.54%) | 271,500 |
27 Aug 2019 | JPY | 1,635 | 1,660 | 1,614 | 1,657 | 1,657 | +36 (+2.22%) | 214,400 |
26 Aug 2019 | JPY | 1,601 | 1,641 | 1,597 | 1,621 | 1,621 | -5 (-0.31%) | 249,600 |
23 Aug 2019 | JPY | 1,605 | 1,642 | 1,567 | 1,626 | 1,626 | +9 (+0.56%) | 364,200 |
22 Aug 2019 | JPY | 1,679 | 1,699 | 1,608 | 1,617 | 1,617 | -49 (-2.94%) | 400,800 |
21 Aug 2019 | JPY | 1,680 | 1,702 | 1,652 | 1,666 | 1,666 | -14 (-0.83%) | 344,600 |
20 Aug 2019 | JPY | 1,671 | 1,689 | 1,641 | 1,680 | 1,680 | +6 (+0.36%) | 394,900 |
19 Aug 2019 | JPY | 1,620 | 1,675 | 1,620 | 1,674 | 1,674 | +65 (+4.04%) | 595,100 |
16 Aug 2019 | JPY | 1,608 | 1,647 | 1,598 | 1,609 | 1,609 | +1 (+0.06%) | 392,100 |
15 Aug 2019 | JPY | 1,572 | 1,610 | 1,556 | 1,608 | 1,608 | +4 (+0.25%) | 280,500 |
14 Aug 2019 | JPY | 1,620 | 1,625 | 1,590 | 1,604 | 1,604 | -12 (-0.74%) | 254,100 |
13 Aug 2019 | JPY | 1,544 | 1,619 | 1,544 | 1,616 | 1,616 | +51 (+3.26%) | 555,300 |
9 Aug 2019 | JPY | 1,550 | 1,577 | 1,539 | 1,565 | 1,565 | +33 (+2.15%) | 431,500 |
8 Aug 2019 | JPY | 1,512 | 1,539 | 1,506 | 1,532 | 1,532 | +21 (+1.39%) | 302,200 |
7 Aug 2019 | JPY | 1,493 | 1,521 | 1,493 | 1,511 | 1,511 | +8 (+0.53%) | 246,400 |
6 Aug 2019 | JPY | 1,409 | 1,508 | 1,397 | 1,503 | 1,503 | +33 (+2.24%) | 384,500 |
5 Aug 2019 | JPY | 1,513 | 1,517 | 1,445 | 1,470 | 1,470 | -57 (-3.73%) | 508,800 |