Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 1,372 | 1,401 | 1,371 | 1,401 | 1,401 | +19 (+1.37%) | 1,540,800 |
19 Sep 2019 | JPY | 1,379 | 1,396 | 1,378 | 1,382 | 1,382 | +9 (+0.66%) | 1,092,200 |
18 Sep 2019 | JPY | 1,378 | 1,385 | 1,355 | 1,373 | 1,373 | -19 (-1.36%) | 1,163,400 |
17 Sep 2019 | JPY | 1,361 | 1,394 | 1,356 | 1,392 | 1,392 | +38 (+2.81%) | 1,637,600 |
13 Sep 2019 | JPY | 1,358 | 1,359 | 1,325 | 1,354 | 1,354 | +26 (+1.96%) | 2,230,900 |
12 Sep 2019 | JPY | 1,332 | 1,336 | 1,311 | 1,328 | 1,328 | -2 (-0.15%) | 1,527,700 |
11 Sep 2019 | JPY | 1,300 | 1,335 | 1,295 | 1,330 | 1,330 | +56 (+4.40%) | 1,873,800 |
10 Sep 2019 | JPY | 1,247 | 1,276 | 1,247 | 1,274 | 1,274 | +46 (+3.75%) | 1,142,500 |
9 Sep 2019 | JPY | 1,195 | 1,230 | 1,195 | 1,228 | 1,228 | +35 (+2.93%) | 960,700 |
6 Sep 2019 | JPY | 1,197 | 1,216 | 1,189 | 1,193 | 1,193 | +26 (+2.23%) | 1,954,500 |
5 Sep 2019 | JPY | 1,153 | 1,187 | 1,149 | 1,167 | 1,167 | +15 (+1.30%) | 1,190,100 |
4 Sep 2019 | JPY | 1,168 | 1,168 | 1,137 | 1,152 | 1,152 | -28 (-2.37%) | 890,500 |
3 Sep 2019 | JPY | 1,163 | 1,185 | 1,160 | 1,180 | 1,180 | +11 (+0.94%) | 673,800 |
2 Sep 2019 | JPY | 1,176 | 1,185 | 1,166 | 1,169 | 1,169 | -13 (-1.10%) | 627,900 |
30 Aug 2019 | JPY | 1,170 | 1,188 | 1,170 | 1,182 | 1,182 | +21 (+1.81%) | 906,800 |
29 Aug 2019 | JPY | 1,157 | 1,165 | 1,144 | 1,161 | 1,161 | +10 (+0.87%) | 775,200 |
28 Aug 2019 | JPY | 1,143 | 1,156 | 1,139 | 1,151 | 1,151 | +16 (+1.41%) | 934,600 |
27 Aug 2019 | JPY | 1,160 | 1,169 | 1,132 | 1,135 | 1,135 | -1 (-0.09%) | 1,751,000 |
26 Aug 2019 | JPY | 1,114 | 1,139 | 1,103 | 1,136 | 1,136 | -8 (-0.70%) | 1,230,400 |
23 Aug 2019 | JPY | 1,144 | 1,159 | 1,134 | 1,144 | 1,144 | +1 (+0.09%) | 739,000 |
22 Aug 2019 | JPY | 1,149 | 1,160 | 1,139 | 1,143 | 1,143 | -4 (-0.35%) | 913,700 |
21 Aug 2019 | JPY | 1,159 | 1,161 | 1,138 | 1,147 | 1,147 | -23 (-1.97%) | 1,320,500 |
20 Aug 2019 | JPY | 1,189 | 1,196 | 1,167 | 1,170 | 1,170 | -25 (-2.09%) | 1,105,400 |
19 Aug 2019 | JPY | 1,198 | 1,207 | 1,186 | 1,195 | 1,195 | +6 (+0.50%) | 1,172,500 |
16 Aug 2019 | JPY | 1,171 | 1,203 | 1,170 | 1,189 | 1,189 | +6 (+0.51%) | 1,233,300 |
15 Aug 2019 | JPY | 1,165 | 1,191 | 1,165 | 1,183 | 1,183 | -11 (-0.92%) | 1,325,300 |
14 Aug 2019 | JPY | 1,198 | 1,202 | 1,174 | 1,194 | 1,194 | -12 (-1.00%) | 1,471,500 |
13 Aug 2019 | JPY | 1,267 | 1,269 | 1,204 | 1,206 | 1,206 | -61 (-4.81%) | 1,418,000 |
9 Aug 2019 | JPY | 1,240 | 1,314 | 1,217 | 1,267 | 1,267 | +34 (+2.76%) | 1,920,900 |
8 Aug 2019 | JPY | 1,240 | 1,248 | 1,232 | 1,233 | 1,233 | -13 (-1.04%) | 901,000 |