Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | JPY | 1,969 | 1,982 | 1,961 | 1,961 | 1,961 | +10 (+0.51%) | 1,188,600 |
11 Sep 2019 | JPY | 1,963 | 1,965 | 1,931 | 1,951 | 1,951 | -19 (-0.96%) | 1,240,800 |
10 Sep 2019 | JPY | 1,939 | 1,971 | 1,937 | 1,970 | 1,970 | +31 (+1.60%) | 779,400 |
9 Sep 2019 | JPY | 1,954 | 1,954 | 1,927 | 1,939 | 1,939 | -10 (-0.51%) | 678,600 |
6 Sep 2019 | JPY | 1,942 | 1,959 | 1,932 | 1,949 | 1,949 | +28 (+1.46%) | 843,600 |
5 Sep 2019 | JPY | 1,889 | 1,940 | 1,884 | 1,921 | 1,921 | +53 (+2.84%) | 1,104,900 |
4 Sep 2019 | JPY | 1,878 | 1,883 | 1,865 | 1,868 | 1,868 | -26 (-1.37%) | 552,800 |
3 Sep 2019 | JPY | 1,889 | 1,913 | 1,880 | 1,894 | 1,894 | +4 (+0.21%) | 556,000 |
2 Sep 2019 | JPY | 1,917 | 1,917 | 1,888 | 1,890 | 1,890 | -40 (-2.07%) | 1,158,400 |
30 Aug 2019 | JPY | 1,932 | 1,938 | 1,919 | 1,930 | 1,930 | +34 (+1.79%) | 886,200 |
29 Aug 2019 | JPY | 1,901 | 1,918 | 1,884 | 1,896 | 1,896 | +6 (+0.32%) | 812,200 |
28 Aug 2019 | JPY | 1,916 | 1,916 | 1,888 | 1,890 | 1,890 | -45 (-2.33%) | 980,000 |
27 Aug 2019 | JPY | 1,921 | 1,950 | 1,918 | 1,935 | 1,935 | +39 (+2.06%) | 762,200 |
26 Aug 2019 | JPY | 1,927 | 1,939 | 1,891 | 1,896 | 1,896 | -111 (-5.53%) | 1,068,000 |
23 Aug 2019 | JPY | 1,969 | 2,012 | 1,969 | 2,007 | 2,007 | +17 (+0.85%) | 528,000 |
22 Aug 2019 | JPY | 2,016 | 2,024 | 1,988 | 1,990 | 1,990 | -13 (-0.65%) | 423,700 |
21 Aug 2019 | JPY | 1,984 | 2,007 | 1,975 | 2,003 | 2,003 | -9 (-0.45%) | 406,500 |
20 Aug 2019 | JPY | 2,010 | 2,017 | 2,002 | 2,012 | 2,012 | +13 (+0.65%) | 410,500 |
19 Aug 2019 | JPY | 2,035 | 2,035 | 1,998 | 1,999 | 1,999 | -15 (-0.74%) | 407,100 |
16 Aug 2019 | JPY | 1,987 | 2,021 | 1,983 | 2,014 | 2,014 | +9 (+0.45%) | 576,500 |
15 Aug 2019 | JPY | 1,981 | 2,012 | 1,979 | 2,005 | 2,005 | -38 (-1.86%) | 782,000 |
14 Aug 2019 | JPY | 2,011 | 2,047 | 2,007 | 2,043 | 2,043 | +44 (+2.20%) | 945,100 |
13 Aug 2019 | JPY | 1,969 | 2,005 | 1,943 | 1,999 | 1,999 | 0.0 (0.0%) | 1,122,000 |
9 Aug 2019 | JPY | 1,999 | 2,039 | 1,987 | 1,999 | 1,999 | +16 (+0.81%) | 1,077,900 |
8 Aug 2019 | JPY | 1,966 | 2,002 | 1,942 | 1,983 | 1,983 | +1 (+0.05%) | 886,900 |
7 Aug 2019 | JPY | 2,022 | 2,045 | 1,976 | 1,982 | 1,982 | +92 (+4.87%) | 3,223,000 |
6 Aug 2019 | JPY | 1,812 | 1,897 | 1,804 | 1,890 | 1,890 | +38 (+2.05%) | 1,637,900 |
5 Aug 2019 | JPY | 1,860 | 1,876 | 1,831 | 1,852 | 1,852 | -48 (-2.53%) | 1,114,600 |
2 Aug 2019 | JPY | 1,932 | 1,934 | 1,886 | 1,900 | 1,900 | -72 (-3.65%) | 1,152,800 |
1 Aug 2019 | JPY | 1,952 | 1,972 | 1,937 | 1,972 | 1,972 | +9 (+0.46%) | 1,006,900 |