Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 1,331 | 1,359 | 1,324 | 1,346 | 1,346 | +21 (+1.58%) | 126,900 |
19 Sep 2019 | JPY | 1,286 | 1,335 | 1,274 | 1,325 | 1,325 | +38 (+2.95%) | 117,100 |
18 Sep 2019 | JPY | 1,275 | 1,289 | 1,265 | 1,287 | 1,287 | +13 (+1.02%) | 60,500 |
17 Sep 2019 | JPY | 1,263 | 1,284 | 1,256 | 1,274 | 1,274 | -1 (-0.08%) | 103,500 |
13 Sep 2019 | JPY | 1,274 | 1,282 | 1,261 | 1,275 | 1,275 | -10 (-0.78%) | 96,100 |
12 Sep 2019 | JPY | 1,296 | 1,296 | 1,277 | 1,285 | 1,285 | 0.0 (0.0%) | 83,400 |
11 Sep 2019 | JPY | 1,286 | 1,298 | 1,270 | 1,285 | 1,285 | -3 (-0.23%) | 78,600 |
10 Sep 2019 | JPY | 1,305 | 1,309 | 1,283 | 1,288 | 1,288 | -6 (-0.46%) | 103,600 |
9 Sep 2019 | JPY | 1,309 | 1,309 | 1,291 | 1,294 | 1,294 | -12 (-0.92%) | 41,200 |
6 Sep 2019 | JPY | 1,312 | 1,312 | 1,286 | 1,306 | 1,306 | -7 (-0.53%) | 93,300 |
5 Sep 2019 | JPY | 1,297 | 1,322 | 1,290 | 1,313 | 1,313 | +24 (+1.86%) | 104,900 |
4 Sep 2019 | JPY | 1,265 | 1,291 | 1,252 | 1,289 | 1,289 | +19 (+1.50%) | 86,200 |
3 Sep 2019 | JPY | 1,261 | 1,287 | 1,256 | 1,270 | 1,270 | +9 (+0.71%) | 63,800 |
2 Sep 2019 | JPY | 1,266 | 1,277 | 1,255 | 1,261 | 1,261 | -10 (-0.79%) | 75,300 |
30 Aug 2019 | JPY | 1,271 | 1,278 | 1,251 | 1,271 | 1,271 | +17 (+1.36%) | 94,200 |
29 Aug 2019 | JPY | 1,274 | 1,274 | 1,240 | 1,254 | 1,254 | -13 (-1.03%) | 77,100 |
28 Aug 2019 | JPY | 1,275 | 1,280 | 1,246 | 1,267 | 1,267 | -4 (-0.31%) | 115,700 |
27 Aug 2019 | JPY | 1,273 | 1,278 | 1,242 | 1,271 | 1,271 | +12 (+0.95%) | 102,300 |
26 Aug 2019 | JPY | 1,240 | 1,270 | 1,239 | 1,259 | 1,259 | -10 (-0.79%) | 121,100 |
23 Aug 2019 | JPY | 1,258 | 1,273 | 1,232 | 1,269 | 1,269 | -1 (-0.08%) | 162,800 |
22 Aug 2019 | JPY | 1,265 | 1,270 | 1,251 | 1,270 | 1,270 | +6 (+0.47%) | 94,800 |
21 Aug 2019 | JPY | 1,249 | 1,266 | 1,224 | 1,264 | 1,264 | -9 (-0.71%) | 142,700 |
20 Aug 2019 | JPY | 1,261 | 1,273 | 1,237 | 1,273 | 1,273 | +21 (+1.68%) | 148,800 |
19 Aug 2019 | JPY | 1,243 | 1,256 | 1,219 | 1,252 | 1,252 | +23 (+1.87%) | 209,600 |
16 Aug 2019 | JPY | 1,184 | 1,244 | 1,174 | 1,229 | 1,229 | +45 (+3.80%) | 241,000 |
15 Aug 2019 | JPY | 1,138 | 1,191 | 1,125 | 1,184 | 1,184 | +17 (+1.46%) | 180,300 |
14 Aug 2019 | JPY | 1,152 | 1,178 | 1,133 | 1,167 | 1,167 | +28 (+2.46%) | 137,900 |
13 Aug 2019 | JPY | 1,109 | 1,144 | 1,106 | 1,139 | 1,139 | +16 (+1.42%) | 167,800 |
9 Aug 2019 | JPY | 1,137 | 1,145 | 1,119 | 1,123 | 1,123 | -11 (-0.97%) | 37,400 |
8 Aug 2019 | JPY | 1,123 | 1,138 | 1,106 | 1,134 | 1,134 | +7 (+0.62%) | 70,700 |