Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 3,330 | 3,345 | 3,305 | 3,320 | 3,320 | +20 (+0.61%) | 519,400 |
19 Sep 2019 | JPY | 3,355 | 3,365 | 3,285 | 3,300 | 3,300 | -35 (-1.05%) | 700,300 |
18 Sep 2019 | JPY | 3,345 | 3,375 | 3,310 | 3,335 | 3,335 | -65 (-1.91%) | 669,000 |
17 Sep 2019 | JPY | 3,395 | 3,425 | 3,385 | 3,400 | 3,400 | +5 (+0.15%) | 378,500 |
13 Sep 2019 | JPY | 3,415 | 3,415 | 3,345 | 3,395 | 3,395 | +5 (+0.15%) | 607,800 |
12 Sep 2019 | JPY | 3,405 | 3,435 | 3,380 | 3,390 | 3,390 | +45 (+1.35%) | 536,800 |
11 Sep 2019 | JPY | 3,265 | 3,360 | 3,250 | 3,345 | 3,345 | +80 (+2.45%) | 669,500 |
10 Sep 2019 | JPY | 3,190 | 3,275 | 3,185 | 3,265 | 3,265 | +125 (+3.98%) | 533,800 |
9 Sep 2019 | JPY | 3,100 | 3,150 | 3,090 | 3,140 | 3,140 | +20 (+0.64%) | 392,300 |
6 Sep 2019 | JPY | 3,070 | 3,130 | 3,070 | 3,120 | 3,120 | +85 (+2.80%) | 614,900 |
5 Sep 2019 | JPY | 2,985 | 3,070 | 2,981 | 3,035 | 3,035 | +72 (+2.43%) | 747,400 |
4 Sep 2019 | JPY | 2,987 | 2,993 | 2,934 | 2,963 | 2,963 | -67 (-2.21%) | 723,600 |
3 Sep 2019 | JPY | 3,010 | 3,050 | 3,005 | 3,030 | 3,030 | +30 (+1%) | 279,900 |
2 Sep 2019 | JPY | 3,040 | 3,040 | 2,981 | 3,000 | 3,000 | -55 (-1.80%) | 503,600 |
30 Aug 2019 | JPY | 3,055 | 3,080 | 3,010 | 3,055 | 3,055 | -10 (-0.33%) | 1,133,100 |
29 Aug 2019 | JPY | 3,065 | 3,090 | 3,050 | 3,065 | 3,065 | 0.0 (0.0%) | 344,700 |
28 Aug 2019 | JPY | 3,060 | 3,090 | 3,050 | 3,065 | 3,065 | +10 (+0.33%) | 344,000 |
27 Aug 2019 | JPY | 3,065 | 3,090 | 3,055 | 3,055 | 3,055 | +10 (+0.33%) | 306,300 |
26 Aug 2019 | JPY | 2,989 | 3,050 | 2,974 | 3,045 | 3,045 | -65 (-2.09%) | 513,400 |
23 Aug 2019 | JPY | 3,090 | 3,145 | 3,080 | 3,110 | 3,110 | +15 (+0.48%) | 358,200 |
22 Aug 2019 | JPY | 3,125 | 3,125 | 3,075 | 3,095 | 3,095 | -10 (-0.32%) | 424,700 |
21 Aug 2019 | JPY | 3,040 | 3,120 | 3,030 | 3,105 | 3,105 | +15 (+0.49%) | 431,200 |
20 Aug 2019 | JPY | 3,075 | 3,090 | 3,060 | 3,090 | 3,090 | +15 (+0.49%) | 240,900 |
19 Aug 2019 | JPY | 3,110 | 3,110 | 3,070 | 3,075 | 3,075 | -15 (-0.49%) | 257,000 |
16 Aug 2019 | JPY | 3,110 | 3,130 | 3,060 | 3,090 | 3,090 | +40 (+1.31%) | 609,000 |
15 Aug 2019 | JPY | 2,980 | 3,060 | 2,976 | 3,050 | 3,050 | 0.0 (0.0%) | 479,000 |
14 Aug 2019 | JPY | 3,050 | 3,075 | 3,030 | 3,050 | 3,050 | +61 (+2.04%) | 427,500 |
13 Aug 2019 | JPY | 2,989 | 3,010 | 2,956 | 2,989 | 2,989 | -26 (-0.86%) | 529,200 |
9 Aug 2019 | JPY | 3,010 | 3,035 | 2,989 | 3,015 | 3,015 | -10 (-0.33%) | 465,100 |
8 Aug 2019 | JPY | 3,010 | 3,035 | 2,989 | 3,025 | 3,025 | +15 (+0.50%) | 457,900 |