Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 1,126 | 1,128 | 1,110 | 1,117 | 1,117 | +7 (+0.63%) | 160,800 |
19 Sep 2019 | JPY | 1,099 | 1,120 | 1,099 | 1,110 | 1,110 | +18 (+1.65%) | 146,000 |
18 Sep 2019 | JPY | 1,098 | 1,099 | 1,077 | 1,092 | 1,092 | 0.0 (0.0%) | 140,800 |
17 Sep 2019 | JPY | 1,118 | 1,118 | 1,086 | 1,092 | 1,092 | -8 (-0.73%) | 193,600 |
13 Sep 2019 | JPY | 1,101 | 1,101 | 1,085 | 1,100 | 1,100 | +5 (+0.46%) | 227,000 |
12 Sep 2019 | JPY | 1,105 | 1,117 | 1,094 | 1,095 | 1,095 | -2 (-0.18%) | 261,100 |
11 Sep 2019 | JPY | 1,090 | 1,104 | 1,083 | 1,097 | 1,097 | +9 (+0.83%) | 271,800 |
10 Sep 2019 | JPY | 1,104 | 1,104 | 1,085 | 1,088 | 1,088 | -16 (-1.45%) | 118,800 |
9 Sep 2019 | JPY | 1,088 | 1,104 | 1,088 | 1,104 | 1,104 | +13 (+1.19%) | 92,300 |
6 Sep 2019 | JPY | 1,090 | 1,096 | 1,088 | 1,091 | 1,091 | +8 (+0.74%) | 121,100 |
5 Sep 2019 | JPY | 1,068 | 1,089 | 1,064 | 1,083 | 1,083 | +29 (+2.75%) | 160,800 |
4 Sep 2019 | JPY | 1,052 | 1,060 | 1,048 | 1,054 | 1,054 | -2 (-0.19%) | 149,200 |
3 Sep 2019 | JPY | 1,042 | 1,061 | 1,041 | 1,056 | 1,056 | +17 (+1.64%) | 92,100 |
2 Sep 2019 | JPY | 1,038 | 1,051 | 1,037 | 1,039 | 1,039 | -6 (-0.57%) | 94,000 |
30 Aug 2019 | JPY | 1,020 | 1,047 | 1,018 | 1,045 | 1,045 | +34 (+3.36%) | 343,900 |
29 Aug 2019 | JPY | 1,007 | 1,013 | 1,002 | 1,011 | 1,011 | +11 (+1.10%) | 159,400 |
28 Aug 2019 | JPY | 995 | 1,007 | 987 | 1,000 | 1,000 | +7 (+0.70%) | 160,400 |
27 Aug 2019 | JPY | 996 | 996 | 980 | 993 | 993 | +5 (+0.51%) | 290,900 |
26 Aug 2019 | JPY | 1,000 | 1,008 | 977 | 988 | 988 | -40 (-3.89%) | 362,500 |
23 Aug 2019 | JPY | 1,017 | 1,033 | 1,014 | 1,028 | 1,028 | +12 (+1.18%) | 232,400 |
22 Aug 2019 | JPY | 1,027 | 1,029 | 1,008 | 1,016 | 1,016 | -17 (-1.65%) | 191,900 |
21 Aug 2019 | JPY | 1,043 | 1,043 | 1,027 | 1,033 | 1,033 | -30 (-2.82%) | 215,400 |
20 Aug 2019 | JPY | 1,062 | 1,071 | 1,058 | 1,063 | 1,063 | -1 (-0.09%) | 79,100 |
19 Aug 2019 | JPY | 1,063 | 1,071 | 1,055 | 1,064 | 1,064 | +2 (+0.19%) | 119,500 |
16 Aug 2019 | JPY | 1,065 | 1,070 | 1,050 | 1,062 | 1,062 | -17 (-1.58%) | 240,600 |
15 Aug 2019 | JPY | 1,055 | 1,084 | 1,050 | 1,079 | 1,079 | +10 (+0.94%) | 166,900 |
14 Aug 2019 | JPY | 1,062 | 1,069 | 1,059 | 1,069 | 1,069 | +16 (+1.52%) | 118,300 |
13 Aug 2019 | JPY | 1,060 | 1,063 | 1,043 | 1,053 | 1,053 | -22 (-2.05%) | 178,800 |
9 Aug 2019 | JPY | 1,077 | 1,077 | 1,061 | 1,075 | 1,075 | +4 (+0.37%) | 182,800 |
8 Aug 2019 | JPY | 1,061 | 1,071 | 1,046 | 1,071 | 1,071 | +4 (+0.37%) | 151,500 |