Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2019 | JPY | 2,480 | 2,519 | 2,440 | 2,450 | 2,450 | -23 (-0.93%) | 14,400 |
17 Sep 2019 | JPY | 2,471 | 2,499 | 2,410 | 2,473 | 2,473 | +1 (+0.04%) | 5,200 |
13 Sep 2019 | JPY | 2,570 | 2,570 | 2,461 | 2,472 | 2,472 | -91 (-3.55%) | 12,800 |
12 Sep 2019 | JPY | 2,800 | 2,801 | 2,526 | 2,563 | 2,563 | -187 (-6.80%) | 40,100 |
11 Sep 2019 | JPY | 2,680 | 2,750 | 2,600 | 2,750 | 2,750 | +70 (+2.61%) | 22,100 |
10 Sep 2019 | JPY | 2,599 | 2,680 | 2,552 | 2,680 | 2,680 | +57 (+2.17%) | 14,700 |
9 Sep 2019 | JPY | 2,530 | 2,718 | 2,530 | 2,623 | 2,623 | +130 (+5.21%) | 25,400 |
6 Sep 2019 | JPY | 2,405 | 2,493 | 2,405 | 2,493 | 2,493 | +93 (+3.88%) | 8,700 |
5 Sep 2019 | JPY | 2,382 | 2,460 | 2,380 | 2,400 | 2,400 | +29 (+1.22%) | 5,900 |
4 Sep 2019 | JPY | 2,422 | 2,422 | 2,351 | 2,371 | 2,371 | -61 (-2.51%) | 5,200 |
3 Sep 2019 | JPY | 2,488 | 2,498 | 2,420 | 2,432 | 2,432 | -20 (-0.82%) | 9,800 |
2 Sep 2019 | JPY | 2,418 | 2,465 | 2,410 | 2,452 | 2,452 | +46 (+1.91%) | 7,700 |
30 Aug 2019 | JPY | 2,302 | 2,430 | 2,302 | 2,406 | 2,406 | +119 (+5.20%) | 12,500 |
29 Aug 2019 | JPY | 2,295 | 2,320 | 2,280 | 2,287 | 2,287 | -25 (-1.08%) | 7,600 |
28 Aug 2019 | JPY | 2,345 | 2,345 | 2,277 | 2,312 | 2,312 | -33 (-1.41%) | 20,200 |
27 Aug 2019 | JPY | 2,420 | 2,459 | 2,341 | 2,345 | 2,345 | -25 (-1.05%) | 4,500 |
26 Aug 2019 | JPY | 2,416 | 2,423 | 2,341 | 2,370 | 2,370 | -135 (-5.39%) | 13,100 |
23 Aug 2019 | JPY | 2,611 | 2,611 | 2,481 | 2,505 | 2,505 | -56 (-2.19%) | 13,800 |
22 Aug 2019 | JPY | 2,740 | 2,770 | 2,560 | 2,561 | 2,561 | -117 (-4.37%) | 44,600 |
21 Aug 2019 | JPY | 2,875 | 2,945 | 2,650 | 2,678 | 2,678 | -122 (-4.36%) | 164,100 |
20 Aug 2019 | JPY | 2,800 | 2,800 | 2,706 | 2,800 | 2,800 | +500 (+21.74%) | 157,700 |
19 Aug 2019 | JPY | 2,285 | 2,320 | 2,250 | 2,300 | 2,300 | +65 (+2.91%) | 5,100 |
16 Aug 2019 | JPY | 2,249 | 2,260 | 2,209 | 2,235 | 2,235 | -3 (-0.13%) | 9,100 |
15 Aug 2019 | JPY | 2,250 | 2,296 | 2,205 | 2,238 | 2,238 | -126 (-5.33%) | 19,600 |
14 Aug 2019 | JPY | 2,352 | 2,387 | 2,341 | 2,364 | 2,364 | +62 (+2.69%) | 5,400 |
13 Aug 2019 | JPY | 2,377 | 2,377 | 2,232 | 2,302 | 2,302 | -175 (-7.06%) | 12,600 |
9 Aug 2019 | JPY | 2,400 | 2,523 | 2,392 | 2,477 | 2,477 | +91 (+3.81%) | 6,500 |
8 Aug 2019 | JPY | 2,505 | 2,505 | 2,383 | 2,386 | 2,386 | -128 (-5.09%) | 13,200 |
7 Aug 2019 | JPY | 2,580 | 2,580 | 2,512 | 2,514 | 2,514 | -86 (-3.31%) | 8,700 |
6 Aug 2019 | JPY | 2,565 | 2,627 | 2,517 | 2,600 | 2,600 | -165 (-5.97%) | 18,200 |