Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2019 | JPY | 1,438 | 1,468 | 1,408 | 1,409 | 1,409 | -34 (-2.36%) | 11,600 |
17 Sep 2019 | JPY | 1,456 | 1,473 | 1,442 | 1,443 | 1,443 | -16 (-1.10%) | 5,800 |
13 Sep 2019 | JPY | 1,467 | 1,481 | 1,442 | 1,459 | 1,459 | -8 (-0.55%) | 11,900 |
12 Sep 2019 | JPY | 1,465 | 1,467 | 1,438 | 1,467 | 1,467 | +28 (+1.95%) | 3,900 |
11 Sep 2019 | JPY | 1,435 | 1,460 | 1,434 | 1,439 | 1,439 | -3 (-0.21%) | 7,200 |
10 Sep 2019 | JPY | 1,462 | 1,470 | 1,442 | 1,442 | 1,442 | -19 (-1.30%) | 7,200 |
9 Sep 2019 | JPY | 1,440 | 1,480 | 1,431 | 1,461 | 1,461 | +22 (+1.53%) | 9,700 |
6 Sep 2019 | JPY | 1,489 | 1,489 | 1,437 | 1,439 | 1,439 | -52 (-3.49%) | 15,800 |
5 Sep 2019 | JPY | 1,508 | 1,520 | 1,486 | 1,491 | 1,491 | -23 (-1.52%) | 9,900 |
4 Sep 2019 | JPY | 1,516 | 1,527 | 1,496 | 1,514 | 1,514 | +14 (+0.93%) | 9,400 |
3 Sep 2019 | JPY | 1,514 | 1,541 | 1,500 | 1,500 | 1,500 | -11 (-0.73%) | 13,000 |
2 Sep 2019 | JPY | 1,599 | 1,626 | 1,510 | 1,511 | 1,511 | -89 (-5.56%) | 19,800 |
30 Aug 2019 | JPY | 1,601 | 1,630 | 1,561 | 1,600 | 1,600 | -39 (-2.38%) | 16,000 |
29 Aug 2019 | JPY | 1,687 | 1,722 | 1,581 | 1,639 | 1,639 | -45 (-2.67%) | 13,600 |
28 Aug 2019 | JPY | 1,733 | 1,734 | 1,682 | 1,684 | 1,684 | -47 (-2.72%) | 7,900 |
27 Aug 2019 | JPY | 1,744 | 1,786 | 1,731 | 1,731 | 1,731 | -13 (-0.75%) | 3,700 |
26 Aug 2019 | JPY | 1,770 | 1,793 | 1,744 | 1,744 | 1,744 | -36 (-2.02%) | 4,000 |
23 Aug 2019 | JPY | 1,805 | 1,810 | 1,777 | 1,780 | 1,780 | -32 (-1.77%) | 4,300 |
22 Aug 2019 | JPY | 1,846 | 1,864 | 1,812 | 1,812 | 1,812 | -34 (-1.84%) | 3,500 |
21 Aug 2019 | JPY | 1,835 | 1,850 | 1,806 | 1,846 | 1,846 | +25 (+1.37%) | 5,100 |
20 Aug 2019 | JPY | 1,794 | 1,821 | 1,791 | 1,821 | 1,821 | +30 (+1.68%) | 1,100 |
19 Aug 2019 | JPY | 1,831 | 1,831 | 1,783 | 1,791 | 1,791 | -72 (-3.86%) | 7,600 |
16 Aug 2019 | JPY | 1,850 | 1,875 | 1,830 | 1,863 | 1,863 | +49 (+2.70%) | 3,100 |
15 Aug 2019 | JPY | 1,877 | 1,887 | 1,806 | 1,814 | 1,814 | -110 (-5.72%) | 26,000 |
14 Aug 2019 | JPY | 1,921 | 1,999 | 1,918 | 1,924 | 1,924 | +7 (+0.37%) | 4,800 |
13 Aug 2019 | JPY | 1,933 | 1,947 | 1,906 | 1,917 | 1,917 | -80 (-4.01%) | 8,500 |
9 Aug 2019 | JPY | 2,050 | 2,050 | 1,997 | 1,997 | 1,997 | -61 (-2.96%) | 3,100 |
8 Aug 2019 | JPY | 2,051 | 2,075 | 2,028 | 2,058 | 2,058 | -74 (-3.47%) | 2,700 |
7 Aug 2019 | JPY | 2,232 | 2,232 | 2,126 | 2,132 | 2,132 | 0.0 (0.0%) | 1,500 |
6 Aug 2019 | JPY | 1,985 | 2,182 | 1,933 | 2,132 | 2,132 | +22 (+1.04%) | 9,600 |