Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2019 | JPY | 4,465 | 4,500 | 4,400 | 4,485 | 4,485 | +20 (+0.45%) | 5,800 |
24 Sep 2019 | JPY | 4,400 | 4,485 | 4,380 | 4,465 | 4,465 | +90 (+2.06%) | 11,500 |
20 Sep 2019 | JPY | 4,210 | 4,375 | 4,110 | 4,375 | 4,375 | +230 (+5.55%) | 14,700 |
19 Sep 2019 | JPY | 4,030 | 4,225 | 4,015 | 4,145 | 4,145 | +115 (+2.85%) | 7,500 |
18 Sep 2019 | JPY | 4,040 | 4,075 | 4,000 | 4,030 | 4,030 | -10 (-0.25%) | 4,600 |
17 Sep 2019 | JPY | 4,005 | 4,040 | 3,980 | 4,040 | 4,040 | -20 (-0.49%) | 5,900 |
13 Sep 2019 | JPY | 4,080 | 4,200 | 4,060 | 4,060 | 4,060 | +15 (+0.37%) | 5,400 |
12 Sep 2019 | JPY | 4,015 | 4,060 | 4,005 | 4,045 | 4,045 | +30 (+0.75%) | 2,100 |
11 Sep 2019 | JPY | 3,995 | 4,085 | 3,950 | 4,015 | 4,015 | +5 (+0.12%) | 7,700 |
10 Sep 2019 | JPY | 4,065 | 4,090 | 4,000 | 4,010 | 4,010 | -80 (-1.96%) | 6,900 |
9 Sep 2019 | JPY | 4,115 | 4,115 | 4,045 | 4,090 | 4,090 | +45 (+1.11%) | 5,300 |
6 Sep 2019 | JPY | 4,245 | 4,245 | 4,020 | 4,045 | 4,045 | -195 (-4.60%) | 13,300 |
5 Sep 2019 | JPY | 4,305 | 4,325 | 4,215 | 4,240 | 4,240 | 0.0 (0.0%) | 3,600 |
4 Sep 2019 | JPY | 4,260 | 4,295 | 4,235 | 4,240 | 4,240 | -60 (-1.40%) | 1,600 |
3 Sep 2019 | JPY | 4,375 | 4,375 | 4,260 | 4,300 | 4,300 | -15 (-0.35%) | 2,200 |
2 Sep 2019 | JPY | 4,230 | 4,330 | 4,230 | 4,315 | 4,315 | +90 (+2.13%) | 5,700 |
30 Aug 2019 | JPY | 4,195 | 4,335 | 4,190 | 4,225 | 4,225 | +50 (+1.20%) | 12,900 |
29 Aug 2019 | JPY | 4,095 | 4,175 | 4,080 | 4,175 | 4,175 | +80 (+1.95%) | 1,100 |
28 Aug 2019 | JPY | 4,100 | 4,100 | 4,000 | 4,095 | 4,095 | -5 (-0.12%) | 6,700 |
27 Aug 2019 | JPY | 4,340 | 4,340 | 4,065 | 4,100 | 4,100 | -170 (-3.98%) | 20,300 |
26 Aug 2019 | JPY | 4,270 | 4,315 | 4,225 | 4,270 | 4,270 | -140 (-3.17%) | 6,100 |
23 Aug 2019 | JPY | 4,485 | 4,510 | 4,410 | 4,410 | 4,410 | -105 (-2.33%) | 4,700 |
22 Aug 2019 | JPY | 4,570 | 4,570 | 4,485 | 4,515 | 4,515 | +10 (+0.22%) | 4,700 |
21 Aug 2019 | JPY | 4,495 | 4,555 | 4,465 | 4,505 | 4,505 | -20 (-0.44%) | 2,800 |
20 Aug 2019 | JPY | 4,570 | 4,570 | 4,490 | 4,525 | 4,525 | +5 (+0.11%) | 3,300 |
19 Aug 2019 | JPY | 4,595 | 4,605 | 4,485 | 4,520 | 4,520 | -50 (-1.09%) | 6,600 |
16 Aug 2019 | JPY | 4,565 | 4,590 | 4,530 | 4,570 | 4,570 | +5 (+0.11%) | 3,400 |
15 Aug 2019 | JPY | 4,550 | 4,590 | 4,530 | 4,565 | 4,565 | -35 (-0.76%) | 4,400 |
14 Aug 2019 | JPY | 4,645 | 4,650 | 4,540 | 4,600 | 4,600 | +65 (+1.43%) | 5,400 |
13 Aug 2019 | JPY | 4,590 | 4,655 | 4,530 | 4,535 | 4,535 | -55 (-1.20%) | 11,500 |