Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 2,310 | 2,346 | 2,280 | 2,329 | 2,329 | +25 (+1.09%) | 55,500 |
19 Sep 2019 | JPY | 2,278 | 2,319 | 2,270 | 2,304 | 2,304 | +41 (+1.81%) | 28,700 |
18 Sep 2019 | JPY | 2,296 | 2,300 | 2,252 | 2,263 | 2,263 | -45 (-1.95%) | 23,400 |
17 Sep 2019 | JPY | 2,287 | 2,316 | 2,272 | 2,308 | 2,308 | -20 (-0.86%) | 40,200 |
13 Sep 2019 | JPY | 2,336 | 2,336 | 2,311 | 2,328 | 2,328 | -5 (-0.21%) | 43,800 |
12 Sep 2019 | JPY | 2,309 | 2,344 | 2,309 | 2,333 | 2,333 | +25 (+1.08%) | 34,700 |
11 Sep 2019 | JPY | 2,329 | 2,350 | 2,301 | 2,308 | 2,308 | -21 (-0.90%) | 50,000 |
10 Sep 2019 | JPY | 2,277 | 2,329 | 2,277 | 2,329 | 2,329 | +56 (+2.46%) | 27,400 |
9 Sep 2019 | JPY | 2,252 | 2,278 | 2,249 | 2,273 | 2,273 | +31 (+1.38%) | 13,400 |
6 Sep 2019 | JPY | 2,295 | 2,295 | 2,237 | 2,242 | 2,242 | -51 (-2.22%) | 24,500 |
5 Sep 2019 | JPY | 2,209 | 2,299 | 2,209 | 2,293 | 2,293 | +93 (+4.23%) | 54,900 |
4 Sep 2019 | JPY | 2,158 | 2,208 | 2,156 | 2,200 | 2,200 | +36 (+1.66%) | 48,500 |
3 Sep 2019 | JPY | 2,162 | 2,200 | 2,161 | 2,164 | 2,164 | -6 (-0.28%) | 30,500 |
2 Sep 2019 | JPY | 2,119 | 2,189 | 2,119 | 2,170 | 2,170 | +27 (+1.26%) | 40,100 |
30 Aug 2019 | JPY | 2,094 | 2,143 | 2,094 | 2,143 | 2,143 | +61 (+2.93%) | 24,800 |
29 Aug 2019 | JPY | 2,070 | 2,096 | 2,044 | 2,082 | 2,082 | +12 (+0.58%) | 19,400 |
28 Aug 2019 | JPY | 2,091 | 2,091 | 2,061 | 2,070 | 2,070 | -16 (-0.77%) | 16,500 |
27 Aug 2019 | JPY | 2,052 | 2,086 | 2,052 | 2,086 | 2,086 | +50 (+2.46%) | 26,600 |
26 Aug 2019 | JPY | 2,024 | 2,038 | 2,010 | 2,036 | 2,036 | -60 (-2.86%) | 34,100 |
23 Aug 2019 | JPY | 2,081 | 2,099 | 2,062 | 2,096 | 2,096 | +36 (+1.75%) | 23,300 |
22 Aug 2019 | JPY | 2,043 | 2,065 | 2,035 | 2,060 | 2,060 | +17 (+0.83%) | 34,100 |
21 Aug 2019 | JPY | 2,051 | 2,058 | 2,040 | 2,043 | 2,043 | -35 (-1.68%) | 22,900 |
20 Aug 2019 | JPY | 2,091 | 2,094 | 2,060 | 2,078 | 2,078 | 0.0 (0.0%) | 26,000 |
19 Aug 2019 | JPY | 2,100 | 2,116 | 2,077 | 2,078 | 2,078 | -1 (-0.05%) | 17,600 |
16 Aug 2019 | JPY | 2,050 | 2,094 | 2,030 | 2,079 | 2,079 | +21 (+1.02%) | 45,400 |
15 Aug 2019 | JPY | 1,977 | 2,063 | 1,958 | 2,058 | 2,058 | +16 (+0.78%) | 51,300 |
14 Aug 2019 | JPY | 2,010 | 2,044 | 1,990 | 2,042 | 2,042 | +72 (+3.65%) | 39,200 |
13 Aug 2019 | JPY | 1,994 | 2,000 | 1,952 | 1,970 | 1,970 | -64 (-3.15%) | 48,800 |
9 Aug 2019 | JPY | 2,070 | 2,086 | 2,019 | 2,034 | 2,034 | -34 (-1.64%) | 59,700 |
8 Aug 2019 | JPY | 2,093 | 2,103 | 2,063 | 2,068 | 2,068 | -47 (-2.22%) | 36,200 |