Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | JPY | 2,756 | 2,804 | 2,724 | 2,781 | 2,781 | 0.0 (0.0%) | 124,300 |
18 Sep 2019 | JPY | 2,780 | 2,834 | 2,724 | 2,781 | 2,781 | +151 (+5.74%) | 273,100 |
17 Sep 2019 | JPY | 2,559 | 2,642 | 2,523 | 2,630 | 2,630 | +70 (+2.73%) | 59,800 |
13 Sep 2019 | JPY | 2,579 | 2,599 | 2,544 | 2,560 | 2,560 | -19 (-0.74%) | 47,200 |
12 Sep 2019 | JPY | 2,562 | 2,605 | 2,543 | 2,579 | 2,579 | +19 (+0.74%) | 67,800 |
11 Sep 2019 | JPY | 2,550 | 2,578 | 2,530 | 2,560 | 2,560 | +8 (+0.31%) | 85,100 |
10 Sep 2019 | JPY | 2,714 | 2,714 | 2,539 | 2,552 | 2,552 | -173 (-6.35%) | 154,800 |
9 Sep 2019 | JPY | 2,699 | 2,734 | 2,645 | 2,725 | 2,725 | +48 (+1.79%) | 59,100 |
6 Sep 2019 | JPY | 2,815 | 2,815 | 2,644 | 2,677 | 2,677 | -138 (-4.90%) | 183,600 |
5 Sep 2019 | JPY | 2,798 | 2,841 | 2,780 | 2,815 | 2,815 | +43 (+1.55%) | 83,600 |
4 Sep 2019 | JPY | 2,739 | 2,788 | 2,724 | 2,772 | 2,772 | +12 (+0.43%) | 62,500 |
3 Sep 2019 | JPY | 2,722 | 2,769 | 2,702 | 2,760 | 2,760 | +39 (+1.43%) | 82,100 |
2 Sep 2019 | JPY | 2,715 | 2,761 | 2,670 | 2,721 | 2,721 | +22 (+0.82%) | 77,800 |
30 Aug 2019 | JPY | 2,565 | 2,699 | 2,565 | 2,699 | 2,699 | +134 (+5.22%) | 119,500 |
29 Aug 2019 | JPY | 2,546 | 2,584 | 2,514 | 2,565 | 2,565 | +6 (+0.23%) | 55,000 |
28 Aug 2019 | JPY | 2,550 | 2,587 | 2,544 | 2,559 | 2,559 | 0.0 (0.0%) | 75,400 |
27 Aug 2019 | JPY | 2,565 | 2,565 | 2,514 | 2,559 | 2,559 | +44 (+1.75%) | 38,700 |
26 Aug 2019 | JPY | 2,486 | 2,531 | 2,467 | 2,515 | 2,515 | -49 (-1.91%) | 29,200 |
23 Aug 2019 | JPY | 2,542 | 2,572 | 2,515 | 2,564 | 2,564 | +27 (+1.06%) | 22,500 |
22 Aug 2019 | JPY | 2,595 | 2,595 | 2,515 | 2,537 | 2,537 | -57 (-2.20%) | 35,000 |
21 Aug 2019 | JPY | 2,600 | 2,621 | 2,560 | 2,594 | 2,594 | -24 (-0.92%) | 32,100 |
20 Aug 2019 | JPY | 2,570 | 2,631 | 2,547 | 2,618 | 2,618 | +82 (+3.23%) | 54,600 |
19 Aug 2019 | JPY | 2,590 | 2,594 | 2,519 | 2,536 | 2,536 | -19 (-0.74%) | 26,100 |
16 Aug 2019 | JPY | 2,481 | 2,610 | 2,459 | 2,555 | 2,555 | +97 (+3.95%) | 88,900 |
15 Aug 2019 | JPY | 2,462 | 2,499 | 2,432 | 2,458 | 2,458 | -54 (-2.15%) | 34,100 |
14 Aug 2019 | JPY | 2,520 | 2,520 | 2,429 | 2,512 | 2,512 | +12 (+0.48%) | 39,600 |
13 Aug 2019 | JPY | 2,467 | 2,506 | 2,412 | 2,500 | 2,500 | +8 (+0.32%) | 59,200 |
9 Aug 2019 | JPY | 2,601 | 2,619 | 2,489 | 2,492 | 2,492 | -80 (-3.11%) | 49,800 |
8 Aug 2019 | JPY | 2,628 | 2,650 | 2,549 | 2,572 | 2,572 | -83 (-3.13%) | 81,500 |
7 Aug 2019 | JPY | 2,645 | 2,709 | 2,619 | 2,655 | 2,655 | +46 (+1.76%) | 114,900 |