Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | JPY | 2,488 | 2,508 | 2,462 | 2,504 | 2,504 | +29 (+1.17%) | 1,020,100 |
11 Sep 2019 | JPY | 2,432 | 2,477 | 2,427 | 2,475 | 2,475 | +45 (+1.85%) | 891,600 |
10 Sep 2019 | JPY | 2,459 | 2,466 | 2,417 | 2,430 | 2,430 | -14 (-0.57%) | 983,300 |
9 Sep 2019 | JPY | 2,436 | 2,461 | 2,415 | 2,444 | 2,444 | -16 (-0.65%) | 679,900 |
6 Sep 2019 | JPY | 2,460 | 2,501 | 2,427 | 2,460 | 2,460 | +34 (+1.40%) | 1,329,900 |
5 Sep 2019 | JPY | 2,368 | 2,442 | 2,360 | 2,426 | 2,426 | +56 (+2.36%) | 679,700 |
4 Sep 2019 | JPY | 2,392 | 2,395 | 2,357 | 2,370 | 2,370 | -31 (-1.29%) | 585,100 |
3 Sep 2019 | JPY | 2,339 | 2,409 | 2,329 | 2,401 | 2,401 | +76 (+3.27%) | 801,800 |
2 Sep 2019 | JPY | 2,360 | 2,387 | 2,325 | 2,325 | 2,325 | -49 (-2.06%) | 867,800 |
30 Aug 2019 | JPY | 2,369 | 2,387 | 2,323 | 2,374 | 2,374 | +33 (+1.41%) | 1,039,400 |
29 Aug 2019 | JPY | 2,356 | 2,362 | 2,303 | 2,341 | 2,341 | -14 (-0.59%) | 920,000 |
28 Aug 2019 | JPY | 2,318 | 2,387 | 2,300 | 2,355 | 2,355 | +20 (+0.86%) | 1,333,000 |
27 Aug 2019 | JPY | 2,330 | 2,366 | 2,296 | 2,335 | 2,335 | +35 (+1.52%) | 1,135,200 |
26 Aug 2019 | JPY | 2,247 | 2,318 | 2,239 | 2,300 | 2,300 | -66 (-2.79%) | 1,763,300 |
23 Aug 2019 | JPY | 2,341 | 2,373 | 2,303 | 2,366 | 2,366 | -75 (-3.07%) | 2,144,700 |
22 Aug 2019 | JPY | 2,665 | 2,668 | 2,432 | 2,441 | 2,441 | -247 (-9.19%) | 3,050,500 |
21 Aug 2019 | JPY | 2,622 | 2,708 | 2,593 | 2,688 | 2,688 | +73 (+2.79%) | 1,333,900 |
20 Aug 2019 | JPY | 2,630 | 2,631 | 2,581 | 2,615 | 2,615 | +3 (+0.11%) | 1,069,600 |
19 Aug 2019 | JPY | 2,698 | 2,700 | 2,586 | 2,612 | 2,612 | -58 (-2.17%) | 852,700 |
16 Aug 2019 | JPY | 2,573 | 2,673 | 2,564 | 2,670 | 2,670 | +115 (+4.50%) | 1,365,200 |
15 Aug 2019 | JPY | 2,555 | 2,561 | 2,514 | 2,555 | 2,555 | -74 (-2.81%) | 1,041,200 |
14 Aug 2019 | JPY | 2,642 | 2,680 | 2,596 | 2,629 | 2,629 | +11 (+0.42%) | 1,261,100 |
13 Aug 2019 | JPY | 2,626 | 2,695 | 2,561 | 2,618 | 2,618 | -258 (-8.97%) | 2,510,500 |
9 Aug 2019 | JPY | 2,903 | 2,924 | 2,858 | 2,876 | 2,876 | +23 (+0.81%) | 838,600 |
8 Aug 2019 | JPY | 2,874 | 2,909 | 2,832 | 2,853 | 2,853 | +3 (+0.11%) | 730,400 |
7 Aug 2019 | JPY | 2,800 | 2,851 | 2,755 | 2,850 | 2,850 | +55 (+1.97%) | 675,400 |
6 Aug 2019 | JPY | 2,768 | 2,811 | 2,759 | 2,795 | 2,795 | -92 (-3.19%) | 1,160,500 |
5 Aug 2019 | JPY | 2,877 | 2,907 | 2,817 | 2,887 | 2,887 | -44 (-1.50%) | 699,500 |
2 Aug 2019 | JPY | 2,907 | 2,958 | 2,884 | 2,931 | 2,931 | +8 (+0.27%) | 1,142,700 |
1 Aug 2019 | JPY | 2,842 | 2,927 | 2,820 | 2,923 | 2,923 | +53 (+1.85%) | 658,700 |