Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | JPY | 3,922 | 3,976 | 3,902 | 3,936 | 3,936 | +48 (+1.23%) | 1,665,800 |
11 Sep 2019 | JPY | 3,862 | 3,895 | 3,821 | 3,888 | 3,888 | -13 (-0.33%) | 1,659,700 |
10 Sep 2019 | JPY | 3,944 | 3,945 | 3,893 | 3,901 | 3,901 | -53 (-1.34%) | 1,309,600 |
9 Sep 2019 | JPY | 3,913 | 3,957 | 3,908 | 3,954 | 3,954 | +41 (+1.05%) | 824,400 |
6 Sep 2019 | JPY | 3,971 | 3,971 | 3,903 | 3,913 | 3,913 | -45 (-1.14%) | 1,398,500 |
5 Sep 2019 | JPY | 3,935 | 3,976 | 3,913 | 3,958 | 3,958 | +46 (+1.18%) | 1,237,100 |
4 Sep 2019 | JPY | 3,922 | 3,934 | 3,891 | 3,912 | 3,912 | -16 (-0.41%) | 651,000 |
3 Sep 2019 | JPY | 3,933 | 3,963 | 3,926 | 3,928 | 3,928 | -15 (-0.38%) | 694,400 |
2 Sep 2019 | JPY | 3,960 | 3,974 | 3,933 | 3,943 | 3,943 | -52 (-1.30%) | 851,300 |
30 Aug 2019 | JPY | 4,026 | 4,053 | 3,993 | 3,995 | 3,995 | -21 (-0.52%) | 1,181,200 |
29 Aug 2019 | JPY | 4,041 | 4,057 | 4,000 | 4,016 | 4,016 | -28 (-0.69%) | 729,600 |
28 Aug 2019 | JPY | 4,027 | 4,069 | 4,026 | 4,044 | 4,044 | +67 (+1.68%) | 1,402,600 |
27 Aug 2019 | JPY | 3,991 | 4,040 | 3,971 | 3,977 | 3,977 | -7 (-0.18%) | 1,354,700 |
26 Aug 2019 | JPY | 3,996 | 4,013 | 3,961 | 3,984 | 3,984 | -82 (-2.02%) | 1,456,500 |
23 Aug 2019 | JPY | 4,029 | 4,078 | 4,016 | 4,066 | 4,066 | +4 (+0.10%) | 987,300 |
22 Aug 2019 | JPY | 4,011 | 4,068 | 3,984 | 4,062 | 4,062 | +60 (+1.50%) | 1,735,800 |
21 Aug 2019 | JPY | 3,989 | 4,005 | 3,967 | 4,002 | 4,002 | -16 (-0.40%) | 802,200 |
20 Aug 2019 | JPY | 3,969 | 4,032 | 3,957 | 4,018 | 4,018 | +69 (+1.75%) | 1,075,900 |
19 Aug 2019 | JPY | 3,961 | 3,977 | 3,911 | 3,949 | 3,949 | +33 (+0.84%) | 764,000 |
16 Aug 2019 | JPY | 3,870 | 3,938 | 3,857 | 3,916 | 3,916 | +66 (+1.71%) | 1,507,600 |
15 Aug 2019 | JPY | 3,832 | 3,854 | 3,829 | 3,850 | 3,850 | -54 (-1.38%) | 1,053,200 |
14 Aug 2019 | JPY | 3,947 | 3,953 | 3,870 | 3,904 | 3,904 | +6 (+0.15%) | 1,117,400 |
13 Aug 2019 | JPY | 3,920 | 3,950 | 3,886 | 3,898 | 3,898 | -67 (-1.69%) | 1,219,600 |
9 Aug 2019 | JPY | 4,027 | 4,050 | 3,927 | 3,965 | 3,965 | +38 (+0.97%) | 1,622,500 |
8 Aug 2019 | JPY | 3,887 | 3,941 | 3,876 | 3,927 | 3,927 | +32 (+0.82%) | 1,002,400 |
7 Aug 2019 | JPY | 3,846 | 3,907 | 3,839 | 3,895 | 3,895 | +38 (+0.99%) | 1,141,700 |
6 Aug 2019 | JPY | 3,802 | 3,863 | 3,771 | 3,857 | 3,857 | -45 (-1.15%) | 1,544,600 |
5 Aug 2019 | JPY | 3,935 | 3,948 | 3,842 | 3,902 | 3,902 | -72 (-1.81%) | 1,392,600 |
2 Aug 2019 | JPY | 3,939 | 3,976 | 3,912 | 3,974 | 3,974 | -4 (-0.10%) | 1,153,800 |
1 Aug 2019 | JPY | 3,951 | 3,983 | 3,933 | 3,978 | 3,978 | +1 (+0.03%) | 1,008,600 |