Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | JPY | 2,086 | 2,086 | 2,036 | 2,050 | 2,050 | -37 (-1.77%) | 28,800 |
13 Sep 2019 | JPY | 2,055 | 2,090 | 2,024 | 2,087 | 2,087 | +58 (+2.86%) | 47,900 |
12 Sep 2019 | JPY | 1,990 | 2,048 | 1,985 | 2,029 | 2,029 | +38 (+1.91%) | 30,100 |
11 Sep 2019 | JPY | 1,952 | 1,995 | 1,947 | 1,991 | 1,991 | +39 (+2.00%) | 21,200 |
10 Sep 2019 | JPY | 1,987 | 1,999 | 1,932 | 1,952 | 1,952 | -42 (-2.11%) | 33,100 |
9 Sep 2019 | JPY | 1,940 | 1,994 | 1,940 | 1,994 | 1,994 | +52 (+2.68%) | 22,600 |
6 Sep 2019 | JPY | 1,951 | 1,954 | 1,936 | 1,942 | 1,942 | -9 (-0.46%) | 5,900 |
5 Sep 2019 | JPY | 1,903 | 1,954 | 1,903 | 1,951 | 1,951 | +53 (+2.79%) | 13,900 |
4 Sep 2019 | JPY | 1,894 | 1,922 | 1,889 | 1,898 | 1,898 | -20 (-1.04%) | 11,600 |
3 Sep 2019 | JPY | 1,898 | 1,928 | 1,898 | 1,918 | 1,918 | +12 (+0.63%) | 5,100 |
2 Sep 2019 | JPY | 1,907 | 1,939 | 1,905 | 1,906 | 1,906 | -33 (-1.70%) | 9,500 |
30 Aug 2019 | JPY | 1,918 | 1,949 | 1,907 | 1,939 | 1,939 | +61 (+3.25%) | 21,000 |
29 Aug 2019 | JPY | 1,870 | 1,885 | 1,868 | 1,878 | 1,878 | +15 (+0.81%) | 13,700 |
28 Aug 2019 | JPY | 1,866 | 1,873 | 1,857 | 1,863 | 1,863 | +1 (+0.05%) | 13,500 |
27 Aug 2019 | JPY | 1,830 | 1,865 | 1,830 | 1,862 | 1,862 | +45 (+2.48%) | 9,200 |
26 Aug 2019 | JPY | 1,801 | 1,834 | 1,801 | 1,817 | 1,817 | -46 (-2.47%) | 15,100 |
23 Aug 2019 | JPY | 1,875 | 1,877 | 1,863 | 1,863 | 1,863 | -17 (-0.90%) | 5,400 |
22 Aug 2019 | JPY | 1,903 | 1,903 | 1,872 | 1,880 | 1,880 | -2 (-0.11%) | 7,400 |
21 Aug 2019 | JPY | 1,912 | 1,913 | 1,882 | 1,882 | 1,882 | -54 (-2.79%) | 11,600 |
20 Aug 2019 | JPY | 1,902 | 1,936 | 1,901 | 1,936 | 1,936 | +34 (+1.79%) | 14,000 |
19 Aug 2019 | JPY | 1,888 | 1,918 | 1,887 | 1,902 | 1,902 | +41 (+2.20%) | 16,300 |
16 Aug 2019 | JPY | 1,844 | 1,871 | 1,832 | 1,861 | 1,861 | +13 (+0.70%) | 12,300 |
15 Aug 2019 | JPY | 1,818 | 1,852 | 1,809 | 1,848 | 1,848 | -9 (-0.48%) | 17,000 |
14 Aug 2019 | JPY | 1,878 | 1,878 | 1,825 | 1,857 | 1,857 | +10 (+0.54%) | 26,100 |
13 Aug 2019 | JPY | 1,830 | 1,919 | 1,821 | 1,847 | 1,847 | +26 (+1.43%) | 44,100 |
9 Aug 2019 | JPY | 1,803 | 1,847 | 1,803 | 1,821 | 1,821 | +48 (+2.71%) | 26,500 |
8 Aug 2019 | JPY | 1,733 | 1,787 | 1,733 | 1,773 | 1,773 | +42 (+2.43%) | 11,700 |
7 Aug 2019 | JPY | 1,746 | 1,755 | 1,712 | 1,731 | 1,731 | -15 (-0.86%) | 18,100 |
6 Aug 2019 | JPY | 1,720 | 1,755 | 1,705 | 1,746 | 1,746 | -15 (-0.85%) | 19,500 |
5 Aug 2019 | JPY | 1,793 | 1,793 | 1,746 | 1,761 | 1,761 | -32 (-1.78%) | 23,600 |