Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 6,820 | 6,850 | 6,750 | 6,800 | 6,800 | +50 (+0.74%) | 61,500 |
19 Sep 2019 | JPY | 6,770 | 6,810 | 6,720 | 6,750 | 6,750 | +70 (+1.05%) | 39,700 |
18 Sep 2019 | JPY | 6,740 | 6,740 | 6,610 | 6,680 | 6,680 | -20 (-0.30%) | 34,500 |
17 Sep 2019 | JPY | 6,600 | 6,710 | 6,570 | 6,700 | 6,700 | +100 (+1.52%) | 44,300 |
13 Sep 2019 | JPY | 6,650 | 6,650 | 6,540 | 6,600 | 6,600 | -10 (-0.15%) | 79,000 |
12 Sep 2019 | JPY | 6,740 | 6,740 | 6,610 | 6,610 | 6,610 | +20 (+0.30%) | 66,600 |
11 Sep 2019 | JPY | 6,430 | 6,600 | 6,390 | 6,590 | 6,590 | +260 (+4.11%) | 75,000 |
10 Sep 2019 | JPY | 6,300 | 6,360 | 6,250 | 6,330 | 6,330 | +90 (+1.44%) | 42,600 |
9 Sep 2019 | JPY | 6,190 | 6,240 | 6,120 | 6,240 | 6,240 | +100 (+1.63%) | 33,400 |
6 Sep 2019 | JPY | 6,230 | 6,280 | 6,120 | 6,140 | 6,140 | -40 (-0.65%) | 42,900 |
5 Sep 2019 | JPY | 6,090 | 6,250 | 6,090 | 6,180 | 6,180 | +140 (+2.32%) | 43,700 |
4 Sep 2019 | JPY | 6,050 | 6,080 | 6,010 | 6,040 | 6,040 | -30 (-0.49%) | 27,900 |
3 Sep 2019 | JPY | 6,010 | 6,100 | 6,010 | 6,070 | 6,070 | +70 (+1.17%) | 19,700 |
2 Sep 2019 | JPY | 6,030 | 6,050 | 5,990 | 6,000 | 6,000 | -100 (-1.64%) | 23,300 |
30 Aug 2019 | JPY | 5,970 | 6,100 | 5,950 | 6,100 | 6,100 | +200 (+3.39%) | 42,700 |
29 Aug 2019 | JPY | 5,880 | 5,900 | 5,780 | 5,900 | 5,900 | +70 (+1.20%) | 42,500 |
28 Aug 2019 | JPY | 5,890 | 5,930 | 5,820 | 5,830 | 5,830 | -50 (-0.85%) | 59,000 |
27 Aug 2019 | JPY | 5,960 | 5,970 | 5,850 | 5,880 | 5,880 | -10 (-0.17%) | 56,900 |
26 Aug 2019 | JPY | 5,920 | 5,940 | 5,830 | 5,890 | 5,890 | -160 (-2.64%) | 64,800 |
23 Aug 2019 | JPY | 6,120 | 6,130 | 6,030 | 6,050 | 6,050 | -60 (-0.98%) | 53,300 |
22 Aug 2019 | JPY | 6,120 | 6,160 | 6,080 | 6,110 | 6,110 | -10 (-0.16%) | 50,100 |
21 Aug 2019 | JPY | 6,240 | 6,250 | 6,090 | 6,120 | 6,120 | -210 (-3.32%) | 70,900 |
20 Aug 2019 | JPY | 6,370 | 6,400 | 6,310 | 6,330 | 6,330 | -60 (-0.94%) | 40,800 |
19 Aug 2019 | JPY | 6,380 | 6,430 | 6,370 | 6,390 | 6,390 | +30 (+0.47%) | 21,800 |
16 Aug 2019 | JPY | 6,270 | 6,380 | 6,230 | 6,360 | 6,360 | +80 (+1.27%) | 26,400 |
15 Aug 2019 | JPY | 6,230 | 6,280 | 6,210 | 6,280 | 6,280 | -100 (-1.57%) | 44,300 |
14 Aug 2019 | JPY | 6,400 | 6,400 | 6,310 | 6,380 | 6,380 | +20 (+0.31%) | 50,300 |
13 Aug 2019 | JPY | 6,380 | 6,380 | 6,290 | 6,360 | 6,360 | -70 (-1.09%) | 84,600 |
9 Aug 2019 | JPY | 6,450 | 6,470 | 6,390 | 6,430 | 6,430 | +10 (+0.16%) | 41,600 |
8 Aug 2019 | JPY | 6,510 | 6,520 | 6,410 | 6,420 | 6,420 | -170 (-2.58%) | 70,400 |