Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | JPY | 2,071 | 2,074 | 2,039 | 2,053 | 2,053 | +9 (+0.44%) | 93,300 |
11 Sep 2019 | JPY | 2,035 | 2,053 | 2,030 | 2,044 | 2,044 | +30 (+1.49%) | 73,200 |
10 Sep 2019 | JPY | 1,992 | 2,034 | 1,979 | 2,014 | 2,014 | +23 (+1.16%) | 67,400 |
9 Sep 2019 | JPY | 1,960 | 1,992 | 1,937 | 1,991 | 1,991 | +38 (+1.95%) | 75,800 |
6 Sep 2019 | JPY | 2,015 | 2,015 | 1,953 | 1,953 | 1,953 | -56 (-2.79%) | 86,200 |
5 Sep 2019 | JPY | 2,004 | 2,032 | 2,002 | 2,009 | 2,009 | +32 (+1.62%) | 50,300 |
4 Sep 2019 | JPY | 2,000 | 2,001 | 1,975 | 1,977 | 1,977 | -33 (-1.64%) | 45,800 |
3 Sep 2019 | JPY | 1,958 | 2,028 | 1,958 | 2,010 | 2,010 | +43 (+2.19%) | 60,500 |
2 Sep 2019 | JPY | 1,980 | 1,987 | 1,958 | 1,967 | 1,967 | -20 (-1.01%) | 43,300 |
30 Aug 2019 | JPY | 1,948 | 2,008 | 1,938 | 1,987 | 1,987 | +67 (+3.49%) | 119,100 |
29 Aug 2019 | JPY | 1,948 | 1,953 | 1,895 | 1,920 | 1,920 | -3 (-0.16%) | 55,200 |
28 Aug 2019 | JPY | 1,931 | 1,946 | 1,921 | 1,923 | 1,923 | +11 (+0.58%) | 43,000 |
27 Aug 2019 | JPY | 1,944 | 1,947 | 1,912 | 1,912 | 1,912 | +4 (+0.21%) | 40,700 |
26 Aug 2019 | JPY | 1,923 | 1,934 | 1,902 | 1,908 | 1,908 | -83 (-4.17%) | 66,200 |
23 Aug 2019 | JPY | 1,986 | 1,995 | 1,964 | 1,991 | 1,991 | 0.0 (0.0%) | 43,400 |
22 Aug 2019 | JPY | 2,039 | 2,039 | 1,986 | 1,991 | 1,991 | -48 (-2.35%) | 48,200 |
21 Aug 2019 | JPY | 2,052 | 2,069 | 2,024 | 2,039 | 2,039 | -45 (-2.16%) | 53,300 |
20 Aug 2019 | JPY | 2,080 | 2,085 | 2,053 | 2,084 | 2,084 | +4 (+0.19%) | 56,800 |
19 Aug 2019 | JPY | 2,125 | 2,125 | 2,069 | 2,080 | 2,080 | -16 (-0.76%) | 49,700 |
16 Aug 2019 | JPY | 2,130 | 2,140 | 2,096 | 2,096 | 2,096 | -42 (-1.96%) | 57,500 |
15 Aug 2019 | JPY | 2,094 | 2,149 | 2,083 | 2,138 | 2,138 | -33 (-1.52%) | 63,000 |
14 Aug 2019 | JPY | 2,218 | 2,218 | 2,157 | 2,171 | 2,171 | -27 (-1.23%) | 87,400 |
13 Aug 2019 | JPY | 2,149 | 2,231 | 2,128 | 2,198 | 2,198 | -1 (-0.05%) | 135,400 |
9 Aug 2019 | JPY | 2,164 | 2,214 | 2,117 | 2,199 | 2,199 | +169 (+8.33%) | 219,100 |
8 Aug 2019 | JPY | 1,982 | 2,053 | 1,970 | 2,030 | 2,030 | +32 (+1.60%) | 89,000 |
7 Aug 2019 | JPY | 1,970 | 2,000 | 1,969 | 1,998 | 1,998 | +19 (+0.96%) | 48,200 |
6 Aug 2019 | JPY | 1,920 | 1,983 | 1,920 | 1,979 | 1,979 | -14 (-0.70%) | 53,100 |
5 Aug 2019 | JPY | 2,031 | 2,049 | 1,961 | 1,993 | 1,993 | -61 (-2.97%) | 66,800 |
2 Aug 2019 | JPY | 2,056 | 2,070 | 2,020 | 2,054 | 2,054 | -52 (-2.47%) | 91,700 |
1 Aug 2019 | JPY | 2,078 | 2,108 | 2,076 | 2,106 | 2,106 | +16 (+0.77%) | 34,300 |