Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | JPY | 3,695 | 3,695 | 3,645 | 3,675 | 3,675 | +20 (+0.55%) | 1,597,200 |
12 Sep 2019 | JPY | 3,685 | 3,685 | 3,645 | 3,655 | 3,655 | +5 (+0.14%) | 839,800 |
11 Sep 2019 | JPY | 3,655 | 3,675 | 3,620 | 3,650 | 3,650 | +65 (+1.81%) | 828,300 |
10 Sep 2019 | JPY | 3,550 | 3,595 | 3,545 | 3,585 | 3,585 | +65 (+1.85%) | 553,800 |
9 Sep 2019 | JPY | 3,490 | 3,530 | 3,480 | 3,520 | 3,520 | +50 (+1.44%) | 625,000 |
6 Sep 2019 | JPY | 3,425 | 3,470 | 3,420 | 3,470 | 3,470 | +75 (+2.21%) | 710,300 |
5 Sep 2019 | JPY | 3,330 | 3,405 | 3,325 | 3,395 | 3,395 | +80 (+2.41%) | 907,800 |
4 Sep 2019 | JPY | 3,320 | 3,335 | 3,305 | 3,315 | 3,315 | -5 (-0.15%) | 426,800 |
3 Sep 2019 | JPY | 3,280 | 3,325 | 3,280 | 3,320 | 3,320 | +55 (+1.68%) | 389,600 |
2 Sep 2019 | JPY | 3,260 | 3,295 | 3,260 | 3,265 | 3,265 | -30 (-0.91%) | 279,400 |
30 Aug 2019 | JPY | 3,270 | 3,305 | 3,255 | 3,295 | 3,295 | +55 (+1.70%) | 575,500 |
29 Aug 2019 | JPY | 3,245 | 3,250 | 3,215 | 3,240 | 3,240 | +10 (+0.31%) | 302,300 |
28 Aug 2019 | JPY | 3,240 | 3,260 | 3,230 | 3,230 | 3,230 | -5 (-0.15%) | 398,600 |
27 Aug 2019 | JPY | 3,240 | 3,260 | 3,215 | 3,235 | 3,235 | +40 (+1.25%) | 466,000 |
26 Aug 2019 | JPY | 3,170 | 3,210 | 3,165 | 3,195 | 3,195 | -80 (-2.44%) | 708,600 |
23 Aug 2019 | JPY | 3,290 | 3,315 | 3,270 | 3,275 | 3,275 | +5 (+0.15%) | 472,200 |
22 Aug 2019 | JPY | 3,225 | 3,270 | 3,215 | 3,270 | 3,270 | +60 (+1.87%) | 483,900 |
21 Aug 2019 | JPY | 3,245 | 3,245 | 3,200 | 3,210 | 3,210 | -20 (-0.62%) | 503,000 |
20 Aug 2019 | JPY | 3,200 | 3,235 | 3,195 | 3,230 | 3,230 | +15 (+0.47%) | 356,700 |
19 Aug 2019 | JPY | 3,195 | 3,215 | 3,180 | 3,215 | 3,215 | +65 (+2.06%) | 306,000 |
16 Aug 2019 | JPY | 3,080 | 3,175 | 3,080 | 3,150 | 3,150 | +10 (+0.32%) | 479,800 |
15 Aug 2019 | JPY | 3,105 | 3,145 | 3,080 | 3,140 | 3,140 | -20 (-0.63%) | 573,400 |
14 Aug 2019 | JPY | 3,160 | 3,175 | 3,135 | 3,160 | 3,160 | +35 (+1.12%) | 489,900 |
13 Aug 2019 | JPY | 3,100 | 3,130 | 3,075 | 3,125 | 3,125 | -20 (-0.64%) | 689,200 |
9 Aug 2019 | JPY | 3,180 | 3,180 | 3,130 | 3,145 | 3,145 | +15 (+0.48%) | 854,100 |
8 Aug 2019 | JPY | 3,225 | 3,230 | 3,130 | 3,130 | 3,130 | -105 (-3.25%) | 658,400 |
7 Aug 2019 | JPY | 3,210 | 3,245 | 3,200 | 3,235 | 3,235 | -25 (-0.77%) | 620,100 |
6 Aug 2019 | JPY | 3,130 | 3,265 | 3,110 | 3,260 | 3,260 | +60 (+1.88%) | 806,100 |
5 Aug 2019 | JPY | 3,200 | 3,220 | 3,160 | 3,200 | 3,200 | -45 (-1.39%) | 631,200 |
2 Aug 2019 | JPY | 3,235 | 3,280 | 3,215 | 3,245 | 3,245 | -80 (-2.41%) | 1,002,400 |