Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 1,100 | 1,105 | 1,090 | 1,099 | 1,099 | -8 (-0.72%) | 176,000 |
19 Sep 2019 | JPY | 1,116 | 1,127 | 1,107 | 1,107 | 1,107 | -1 (-0.09%) | 160,700 |
18 Sep 2019 | JPY | 1,094 | 1,109 | 1,093 | 1,108 | 1,108 | +17 (+1.56%) | 110,000 |
17 Sep 2019 | JPY | 1,090 | 1,096 | 1,082 | 1,091 | 1,091 | +8 (+0.74%) | 118,400 |
13 Sep 2019 | JPY | 1,085 | 1,094 | 1,076 | 1,083 | 1,083 | +1 (+0.09%) | 200,000 |
12 Sep 2019 | JPY | 1,094 | 1,097 | 1,081 | 1,082 | 1,082 | -14 (-1.28%) | 106,900 |
11 Sep 2019 | JPY | 1,088 | 1,098 | 1,079 | 1,096 | 1,096 | +15 (+1.39%) | 106,200 |
10 Sep 2019 | JPY | 1,060 | 1,091 | 1,059 | 1,081 | 1,081 | +24 (+2.27%) | 96,500 |
9 Sep 2019 | JPY | 1,044 | 1,057 | 1,044 | 1,057 | 1,057 | +15 (+1.44%) | 81,400 |
6 Sep 2019 | JPY | 1,051 | 1,051 | 1,039 | 1,042 | 1,042 | -9 (-0.86%) | 80,100 |
5 Sep 2019 | JPY | 1,039 | 1,056 | 1,039 | 1,051 | 1,051 | +21 (+2.04%) | 97,000 |
4 Sep 2019 | JPY | 1,038 | 1,040 | 1,028 | 1,030 | 1,030 | -15 (-1.44%) | 62,200 |
3 Sep 2019 | JPY | 1,030 | 1,048 | 1,028 | 1,045 | 1,045 | +13 (+1.26%) | 43,500 |
2 Sep 2019 | JPY | 1,036 | 1,053 | 1,032 | 1,032 | 1,032 | -7 (-0.67%) | 71,400 |
30 Aug 2019 | JPY | 1,015 | 1,043 | 1,011 | 1,039 | 1,039 | +34 (+3.38%) | 126,200 |
29 Aug 2019 | JPY | 1,003 | 1,005 | 996 | 1,005 | 1,005 | +2 (+0.20%) | 62,400 |
28 Aug 2019 | JPY | 1,013 | 1,016 | 997 | 1,003 | 1,003 | -9 (-0.89%) | 74,000 |
27 Aug 2019 | JPY | 1,010 | 1,017 | 1,005 | 1,012 | 1,012 | +5 (+0.50%) | 72,600 |
26 Aug 2019 | JPY | 1,022 | 1,024 | 1,001 | 1,007 | 1,007 | -33 (-3.17%) | 130,700 |
23 Aug 2019 | JPY | 1,033 | 1,042 | 1,032 | 1,040 | 1,040 | +7 (+0.68%) | 68,600 |
22 Aug 2019 | JPY | 1,024 | 1,038 | 1,022 | 1,033 | 1,033 | +11 (+1.08%) | 70,700 |
21 Aug 2019 | JPY | 1,017 | 1,024 | 1,010 | 1,022 | 1,022 | -6 (-0.58%) | 46,900 |
20 Aug 2019 | JPY | 1,044 | 1,044 | 1,020 | 1,028 | 1,028 | -7 (-0.68%) | 72,100 |
19 Aug 2019 | JPY | 1,020 | 1,035 | 1,018 | 1,035 | 1,035 | +20 (+1.97%) | 45,400 |
16 Aug 2019 | JPY | 1,020 | 1,023 | 1,011 | 1,015 | 1,015 | -5 (-0.49%) | 48,300 |
15 Aug 2019 | JPY | 1,010 | 1,022 | 1,005 | 1,020 | 1,020 | -11 (-1.07%) | 51,700 |
14 Aug 2019 | JPY | 1,024 | 1,034 | 1,010 | 1,031 | 1,031 | +15 (+1.48%) | 110,800 |
13 Aug 2019 | JPY | 1,006 | 1,019 | 986 | 1,016 | 1,016 | -3 (-0.29%) | 168,000 |
9 Aug 2019 | JPY | 1,007 | 1,019 | 999 | 1,019 | 1,019 | +19 (+1.90%) | 73,300 |
8 Aug 2019 | JPY | 1,020 | 1,031 | 1,000 | 1,000 | 1,000 | -21 (-2.06%) | 101,000 |