Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | JPY | 4,400 | 4,415 | 4,290 | 4,325 | 4,325 | -35 (-0.80%) | 152,600 |
12 Sep 2019 | JPY | 4,525 | 4,565 | 4,345 | 4,360 | 4,360 | -205 (-4.49%) | 197,200 |
11 Sep 2019 | JPY | 4,560 | 4,565 | 4,395 | 4,565 | 4,565 | -45 (-0.98%) | 198,200 |
10 Sep 2019 | JPY | 4,685 | 4,725 | 4,595 | 4,610 | 4,610 | -115 (-2.43%) | 165,800 |
9 Sep 2019 | JPY | 4,455 | 4,740 | 4,440 | 4,725 | 4,725 | +265 (+5.94%) | 161,400 |
6 Sep 2019 | JPY | 4,560 | 4,560 | 4,440 | 4,460 | 4,460 | -145 (-3.15%) | 190,400 |
5 Sep 2019 | JPY | 4,640 | 4,695 | 4,585 | 4,605 | 4,605 | -15 (-0.32%) | 165,100 |
4 Sep 2019 | JPY | 4,655 | 4,680 | 4,585 | 4,620 | 4,620 | -120 (-2.53%) | 171,200 |
3 Sep 2019 | JPY | 4,665 | 4,785 | 4,610 | 4,740 | 4,740 | +45 (+0.96%) | 89,800 |
2 Sep 2019 | JPY | 4,795 | 4,810 | 4,670 | 4,695 | 4,695 | -105 (-2.19%) | 90,200 |
30 Aug 2019 | JPY | 4,770 | 4,850 | 4,730 | 4,800 | 4,800 | +60 (+1.27%) | 109,000 |
29 Aug 2019 | JPY | 4,840 | 4,870 | 4,670 | 4,740 | 4,740 | -110 (-2.27%) | 164,400 |
28 Aug 2019 | JPY | 4,855 | 4,865 | 4,780 | 4,850 | 4,850 | -35 (-0.72%) | 95,600 |
27 Aug 2019 | JPY | 4,815 | 4,910 | 4,785 | 4,885 | 4,885 | +70 (+1.45%) | 122,300 |
26 Aug 2019 | JPY | 4,755 | 4,855 | 4,725 | 4,815 | 4,815 | -10 (-0.21%) | 199,700 |
23 Aug 2019 | JPY | 4,940 | 4,950 | 4,770 | 4,825 | 4,825 | -120 (-2.43%) | 120,600 |
22 Aug 2019 | JPY | 5,130 | 5,200 | 4,905 | 4,945 | 4,945 | -125 (-2.47%) | 139,900 |
21 Aug 2019 | JPY | 4,990 | 5,100 | 4,935 | 5,070 | 5,070 | +110 (+2.22%) | 107,700 |
20 Aug 2019 | JPY | 4,885 | 5,020 | 4,840 | 4,960 | 4,960 | +120 (+2.48%) | 150,900 |
19 Aug 2019 | JPY | 4,815 | 4,860 | 4,745 | 4,840 | 4,840 | +20 (+0.41%) | 100,300 |
16 Aug 2019 | JPY | 4,835 | 4,870 | 4,770 | 4,820 | 4,820 | -70 (-1.43%) | 145,000 |
15 Aug 2019 | JPY | 4,755 | 4,895 | 4,745 | 4,890 | 4,890 | +65 (+1.35%) | 94,100 |
14 Aug 2019 | JPY | 4,985 | 4,995 | 4,770 | 4,825 | 4,825 | -135 (-2.72%) | 163,800 |
13 Aug 2019 | JPY | 4,830 | 5,060 | 4,820 | 4,960 | 4,960 | +45 (+0.92%) | 121,500 |
9 Aug 2019 | JPY | 4,965 | 5,080 | 4,895 | 4,915 | 4,915 | +15 (+0.31%) | 93,000 |
8 Aug 2019 | JPY | 4,850 | 4,915 | 4,780 | 4,900 | 4,900 | -80 (-1.61%) | 197,500 |
7 Aug 2019 | JPY | 5,050 | 5,130 | 4,930 | 4,980 | 4,980 | -70 (-1.39%) | 138,500 |
6 Aug 2019 | JPY | 4,875 | 5,100 | 4,830 | 5,050 | 5,050 | -90 (-1.75%) | 130,600 |
5 Aug 2019 | JPY | 5,110 | 5,140 | 4,985 | 5,140 | 5,140 | -30 (-0.58%) | 134,100 |
2 Aug 2019 | JPY | 4,990 | 5,220 | 4,970 | 5,170 | 5,170 | +110 (+2.17%) | 190,400 |